ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047810/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61700,-700,5,-1.12,130776162400,2101385,25.77,61300,63700,61100,81100,43700,62400,62233.86,32.30,0,-203562,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60142,26.85,3.76,12,2.16,2298.00,16388.00,70600,20241114,-12.61,48000,20240805,28.54,67200,-8.18,20250220,49050,25.79,20250211,70600,-12.61,20241114,48000,28.54,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,4897,N,00,N
20250221,150523,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61500,-900,5,-1.44,125944939400,2023015,24.81,61300,63700,61100,81100,43700,62400,62256.01,32.30,0,-228494,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,59947,26.76,3.75,12,2.08,2298.00,16388.00,70600,20241114,-12.89,48000,20240805,28.12,67200,-8.48,20250220,49050,25.38,20250211,70600,-12.89,20241114,48000,28.12,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,140522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61900,-500,5,-0.80,115075531400,1846480,22.65,61300,63700,61100,81100,43700,62400,62321.54,32.30,0,-232460,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60337,26.94,3.78,12,1.89,2298.00,16388.00,70600,20241114,-12.32,48000,20240805,28.96,67200,-7.89,20250220,49050,26.20,20250211,70600,-12.32,20241114,48000,28.96,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,130522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62300,-100,5,-0.16,104275567800,1671863,20.51,61300,63700,61100,81100,43700,62400,62370.87,32.30,0,-214384,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60727,27.11,3.80,12,1.72,2298.00,16388.00,70600,20241114,-11.76,48000,20240805,29.79,67200,-7.29,20250220,49050,27.01,20250211,70600,-11.76,20241114,48000,29.79,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,120522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62300,-100,5,-0.16,94189317100,1509595,18.52,61300,63700,61100,81100,43700,62400,62393.76,32.30,0,-204886,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60727,27.11,3.80,12,1.55,2298.00,16388.00,70600,20241114,-11.76,48000,20240805,29.79,67200,-7.29,20250220,49050,27.01,20250211,70600,-11.76,20241114,48000,29.79,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,110520,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62400,0,3,0.00,85783979100,1375053,16.87,61300,63700,61100,81100,43700,62400,62385.94,32.30,0,-175097,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60824,27.15,3.81,12,1.41,2298.00,16388.00,70600,20241114,-11.61,48000,20240805,30.00,67200,-7.14,20250220,49050,27.22,20250211,70600,-11.61,20241114,48000,30.00,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,100521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62400,0,3,0.00,71184307200,1140296,13.99,61300,63700,61100,81100,43700,62400,62426.18,32.30,0,-154905,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60824,27.15,3.81,12,1.17,2298.00,16388.00,70600,20241114,-11.61,48000,20240805,30.00,67200,-7.14,20250220,49050,27.22,20250211,70600,-11.61,20241114,48000,30.00,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250221,090522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61800,-600,5,-0.96,10911563600,177425,2.18,61300,62000,61100,81100,43700,62400,61496.08,32.30,0,6503,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60240,26.89,3.77,12,0.18,2298.00,16388.00,70600,20241114,-12.46,48000,20240805,28.75,67200,-8.04,20250220,49050,25.99,20250211,70600,-12.46,20241114,48000,28.75,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N
20250220,160519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62400,4100,2,7.03,509882953200,8086155,532.19,58300,67200,57000,75700,40900,58300,63057.71,32.04,0,225138,59966,59132,58166,57332,56366,58650,56850,4874,17400,5000,43140,100,1,97475107,60824,27.15,3.81,12,8.30,2298.00,16388.00,70600,20241114,-11.61,48000,20240805,30.00,67200,-7.14,20250220,49050,27.22,20250211,70600,-11.61,20241114,48000,30.00,20240805,0.99,N,047810,5000,4873 억,,31229218,N,N,10617,N,00,N
20250220,150519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,62500,4200,2,7.20,492201033300,7802435,513.51,58300,67200,57000,75700,40900,58300,63083.43,32.04,0,213187,59966,59132,58166,57332,56366,58650,56850,4874,17400,5000,43140,100,1,97475107,60922,27.20,3.81,12,8.00,2298.00,16388.00,70600,20241114,-11.47,48000,20240805,30.21,67200,-6.99,20250220,49050,27.42,20250211,70600,-11.47,20241114,48000,30.21,20240805,0.99,N,047810,5000,4873 억,,31229218,N,N,1011,N,00,N
20250220,140521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,64500,6200,2,10.63,371850230600,5898198,388.19,58300,67200,57000,75700,40900,58300,63045.28,32.04,0,123133,59966,59132,58166,57332,56366,58650,56850,4874,17400,5000,43140,100,1,97475107,62871,28.07,3.94,12,6.05,2298.00,16388.00,70600,20241114,-8.64,48000,20240805,34.38,67200,-4.02,20250220,49050,31.50,20250211,70600,-8.64,20241114,48000,34.38,20240805,0.99,N,047810,5000,4873 억,,31229218,N,N,1011,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160521 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 61700 -700 5 -1.12 130776162400 2101385 25.77 61300 63700 61100 81100 43700 62400 62233.86 32.30 0 -203562 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60142 26.85 3.76 12 2.16 2298.00 16388.00 70600 20241114 -12.61 48000 20240805 28.54 67200 -8.18 20250220 49050 25.79 20250211 70600 -12.61 20241114 48000 28.54 20240805 1.02 N 047810 5000 4873 억 31481198 N N 4897 N 00 N
3 20250221 150523 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 61500 -900 5 -1.44 125944939400 2023015 24.81 61300 63700 61100 81100 43700 62400 62256.01 32.30 0 -228494 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 59947 26.76 3.75 12 2.08 2298.00 16388.00 70600 20241114 -12.89 48000 20240805 28.12 67200 -8.48 20250220 49050 25.38 20250211 70600 -12.89 20241114 48000 28.12 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
4 20250221 140522 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 61900 -500 5 -0.80 115075531400 1846480 22.65 61300 63700 61100 81100 43700 62400 62321.54 32.30 0 -232460 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60337 26.94 3.78 12 1.89 2298.00 16388.00 70600 20241114 -12.32 48000 20240805 28.96 67200 -7.89 20250220 49050 26.20 20250211 70600 -12.32 20241114 48000 28.96 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
5 20250221 130522 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62300 -100 5 -0.16 104275567800 1671863 20.51 61300 63700 61100 81100 43700 62400 62370.87 32.30 0 -214384 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60727 27.11 3.80 12 1.72 2298.00 16388.00 70600 20241114 -11.76 48000 20240805 29.79 67200 -7.29 20250220 49050 27.01 20250211 70600 -11.76 20241114 48000 29.79 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
6 20250221 120522 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62300 -100 5 -0.16 94189317100 1509595 18.52 61300 63700 61100 81100 43700 62400 62393.76 32.30 0 -204886 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60727 27.11 3.80 12 1.55 2298.00 16388.00 70600 20241114 -11.76 48000 20240805 29.79 67200 -7.29 20250220 49050 27.01 20250211 70600 -11.76 20241114 48000 29.79 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
7 20250221 110520 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62400 0 3 0.00 85783979100 1375053 16.87 61300 63700 61100 81100 43700 62400 62385.94 32.30 0 -175097 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60824 27.15 3.81 12 1.41 2298.00 16388.00 70600 20241114 -11.61 48000 20240805 30.00 67200 -7.14 20250220 49050 27.22 20250211 70600 -11.61 20241114 48000 30.00 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
8 20250221 100521 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62400 0 3 0.00 71184307200 1140296 13.99 61300 63700 61100 81100 43700 62400 62426.18 32.30 0 -154905 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60824 27.15 3.81 12 1.17 2298.00 16388.00 70600 20241114 -11.61 48000 20240805 30.00 67200 -7.14 20250220 49050 27.22 20250211 70600 -11.61 20241114 48000 30.00 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
9 20250221 090522 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 61800 -600 5 -0.96 10911563600 177425 2.18 61300 62000 61100 81100 43700 62400 61496.08 32.30 0 6503 72400 67400 62200 57200 52000 69900 59700 4874 18700 5000 46170 100 1 97475107 60240 26.89 3.77 12 0.18 2298.00 16388.00 70600 20241114 -12.46 48000 20240805 28.75 67200 -8.04 20250220 49050 25.99 20250211 70600 -12.46 20241114 48000 28.75 20240805 1.02 N 047810 5000 4873 억 31481198 N N 10617 N 00 N
10 20250220 160519 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62400 4100 2 7.03 509882953200 8086155 532.19 58300 67200 57000 75700 40900 58300 63057.71 32.04 0 225138 59966 59132 58166 57332 56366 58650 56850 4874 17400 5000 43140 100 1 97475107 60824 27.15 3.81 12 8.30 2298.00 16388.00 70600 20241114 -11.61 48000 20240805 30.00 67200 -7.14 20250220 49050 27.22 20250211 70600 -11.61 20241114 48000 30.00 20240805 0.99 N 047810 5000 4873 억 31229218 N N 10617 N 00 N
11 20250220 150519 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 62500 4200 2 7.20 492201033300 7802435 513.51 58300 67200 57000 75700 40900 58300 63083.43 32.04 0 213187 59966 59132 58166 57332 56366 58650 56850 4874 17400 5000 43140 100 1 97475107 60922 27.20 3.81 12 8.00 2298.00 16388.00 70600 20241114 -11.47 48000 20240805 30.21 67200 -6.99 20250220 49050 27.42 20250211 70600 -11.47 20241114 48000 30.21 20240805 0.99 N 047810 5000 4873 억 31229218 N N 1011 N 00 N
12 20250220 140521 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 64500 6200 2 10.63 371850230600 5898198 388.19 58300 67200 57000 75700 40900 58300 63045.28 32.04 0 123133 59966 59132 58166 57332 56366 58650 56850 4874 17400 5000 43140 100 1 97475107 62871 28.07 3.94 12 6.05 2298.00 16388.00 70600 20241114 -8.64 48000 20240805 34.38 67200 -4.02 20250220 49050 31.50 20250211 70600 -8.64 20241114 48000 34.38 20240805 0.99 N 047810 5000 4873 억 31229218 N N 1011 N 00 N