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
204320/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
20250221,160944,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44350,-150,5,-0.34,6383800300,143935,61.84,45100,45750,43650,57800,31150,44500,44351.97,26.07,0,-12077,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20825,15.36,0.93,12,0.31,2887.00,47505.00,50000,20240605,-11.30,30850,20240909,43.76,47000,-5.64,20250213,39800,11.43,20250102,50000,-11.30,20240605,30850,43.76,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,1398,N,00,N
20250221,150948,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44350,-150,5,-0.34,5961644150,134411,57.75,45100,45750,43650,57800,31150,44500,44353.84,26.07,0,-15922,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20825,15.36,0.93,12,0.29,2887.00,47505.00,50000,20240605,-11.30,30850,20240909,43.76,47000,-5.64,20250213,39800,11.43,20250102,50000,-11.30,20240605,30850,43.76,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,140947,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44200,-300,5,-0.67,5291014900,119236,51.23,45100,45750,43650,57800,31150,44500,44374.30,26.07,0,-21518,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20755,15.31,0.93,12,0.25,2887.00,47505.00,50000,20240605,-11.60,30850,20240909,43.27,47000,-5.96,20250213,39800,11.06,20250102,50000,-11.60,20240605,30850,43.27,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,130946,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44300,-200,5,-0.45,4923523450,110933,47.66,45100,45750,43650,57800,31150,44500,44382.85,26.07,0,-21610,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20802,15.34,0.93,12,0.24,2887.00,47505.00,50000,20240605,-11.40,30850,20240909,43.60,47000,-5.74,20250213,39800,11.31,20250102,50000,-11.40,20240605,30850,43.60,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,120947,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,-50,5,-0.11,4542365200,102351,43.97,45100,45750,43650,57800,31150,44500,44380.27,26.07,0,-19359,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20872,15.40,0.94,12,0.22,2887.00,47505.00,50000,20240605,-11.10,30850,20240909,44.08,47000,-5.43,20250213,39800,11.68,20250102,50000,-11.10,20240605,30850,44.08,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,110943,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44150,-350,5,-0.79,4120362700,92823,39.88,45100,45750,43650,57800,31150,44500,44389.45,26.07,0,-19774,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20732,15.29,0.93,12,0.20,2887.00,47505.00,50000,20240605,-11.70,30850,20240909,43.11,47000,-6.06,20250213,39800,10.93,20250102,50000,-11.70,20240605,30850,43.11,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,100945,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,-700,5,-1.57,3514972250,79112,33.99,45100,45750,43650,57800,31150,44500,44430.33,26.07,0,-20835,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20567,15.17,0.92,12,0.17,2887.00,47505.00,50000,20240605,-12.40,30850,20240909,41.98,47000,-6.81,20250213,39800,10.05,20250102,50000,-12.40,20240605,30850,41.98,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250221,090948,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44900,400,2,0.90,1321980800,29278,12.58,45100,45750,44450,57800,31150,44500,45152.79,26.07,0,344,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,21084,15.55,0.95,12,0.06,2887.00,47505.00,50000,20240605,-10.20,30850,20240909,45.54,47000,-4.47,20250213,39800,12.81,20250102,50000,-10.20,20240605,30850,45.54,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N
20250220,160941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44500,-1400,5,-3.05,10364516350,232218,107.12,45450,45650,44200,59600,32150,45900,44631.14,25.95,0,50735,47400,46650,46200,45450,45000,46425,45225,470,13700,1000,33960,50,1,46957120,20896,15.41,0.94,12,0.49,2887.00,47505.00,50000,20240605,-11.00,30850,20240909,44.25,47000,-5.32,20250213,39800,11.81,20250102,50000,-11.00,20240605,30850,44.25,20240909,0.45,N,204320,1000,469 억,,12186538,N,N,586,N,00,N
20250220,150943,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44550,-1350,5,-2.94,9841821100,220470,101.70,45450,45650,44200,59600,32150,45900,44638.46,25.95,0,50592,47400,46650,46200,45450,45000,46425,45225,470,13700,1000,33960,50,1,46957120,20919,15.43,0.94,12,0.47,2887.00,47505.00,50000,20240605,-10.90,30850,20240909,44.41,47000,-5.21,20250213,39800,11.93,20250102,50000,-10.90,20240605,30850,44.41,20240909,0.45,N,204320,1000,469 억,,12186538,N,N,935,N,00,N
20250220,140944,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44600,-1300,5,-2.83,7823796800,175072,80.76,45450,45650,44400,59600,32150,45900,44686.94,25.95,0,46408,47400,46650,46200,45450,45000,46425,45225,470,13700,1000,33960,50,1,46957120,20943,15.45,0.94,12,0.37,2887.00,47505.00,50000,20240605,-10.80,30850,20240909,44.57,47000,-5.11,20250213,39800,12.06,20250102,50000,-10.80,20240605,30850,44.57,20240909,0.45,N,204320,1000,469 억,,12186538,N,N,935,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 160944 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44350 -150 5 -0.34 6383800300 143935 61.84 45100 45750 43650 57800 31150 44500 44351.97 26.07 0 -12077 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20825 15.36 0.93 12 0.31 2887.00 47505.00 50000 20240605 -11.30 30850 20240909 43.76 47000 -5.64 20250213 39800 11.43 20250102 50000 -11.30 20240605 30850 43.76 20240909 0.42 N 204320 1000 469 억 12242140 N N 1398 N 00 N
3 20250221 150948 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44350 -150 5 -0.34 5961644150 134411 57.75 45100 45750 43650 57800 31150 44500 44353.84 26.07 0 -15922 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20825 15.36 0.93 12 0.29 2887.00 47505.00 50000 20240605 -11.30 30850 20240909 43.76 47000 -5.64 20250213 39800 11.43 20250102 50000 -11.30 20240605 30850 43.76 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
4 20250221 140947 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44200 -300 5 -0.67 5291014900 119236 51.23 45100 45750 43650 57800 31150 44500 44374.30 26.07 0 -21518 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20755 15.31 0.93 12 0.25 2887.00 47505.00 50000 20240605 -11.60 30850 20240909 43.27 47000 -5.96 20250213 39800 11.06 20250102 50000 -11.60 20240605 30850 43.27 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
5 20250221 130946 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44300 -200 5 -0.45 4923523450 110933 47.66 45100 45750 43650 57800 31150 44500 44382.85 26.07 0 -21610 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20802 15.34 0.93 12 0.24 2887.00 47505.00 50000 20240605 -11.40 30850 20240909 43.60 47000 -5.74 20250213 39800 11.31 20250102 50000 -11.40 20240605 30850 43.60 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
6 20250221 120947 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44450 -50 5 -0.11 4542365200 102351 43.97 45100 45750 43650 57800 31150 44500 44380.27 26.07 0 -19359 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20872 15.40 0.94 12 0.22 2887.00 47505.00 50000 20240605 -11.10 30850 20240909 44.08 47000 -5.43 20250213 39800 11.68 20250102 50000 -11.10 20240605 30850 44.08 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
7 20250221 110943 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44150 -350 5 -0.79 4120362700 92823 39.88 45100 45750 43650 57800 31150 44500 44389.45 26.07 0 -19774 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20732 15.29 0.93 12 0.20 2887.00 47505.00 50000 20240605 -11.70 30850 20240909 43.11 47000 -6.06 20250213 39800 10.93 20250102 50000 -11.70 20240605 30850 43.11 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
8 20250221 100945 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43800 -700 5 -1.57 3514972250 79112 33.99 45100 45750 43650 57800 31150 44500 44430.33 26.07 0 -20835 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 20567 15.17 0.92 12 0.17 2887.00 47505.00 50000 20240605 -12.40 30850 20240909 41.98 47000 -6.81 20250213 39800 10.05 20250102 50000 -12.40 20240605 30850 41.98 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
9 20250221 090948 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44900 400 2 0.90 1321980800 29278 12.58 45100 45750 44450 57800 31150 44500 45152.79 26.07 0 344 46233 45366 44783 43916 43333 45075 43625 470 13300 1000 32930 50 1 46957120 21084 15.55 0.95 12 0.06 2887.00 47505.00 50000 20240605 -10.20 30850 20240909 45.54 47000 -4.47 20250213 39800 12.81 20250102 50000 -10.20 20240605 30850 45.54 20240909 0.42 N 204320 1000 469 억 12242140 N N 586 N 00 N
10 20250220 160941 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44500 -1400 5 -3.05 10364516350 232218 107.12 45450 45650 44200 59600 32150 45900 44631.14 25.95 0 50735 47400 46650 46200 45450 45000 46425 45225 470 13700 1000 33960 50 1 46957120 20896 15.41 0.94 12 0.49 2887.00 47505.00 50000 20240605 -11.00 30850 20240909 44.25 47000 -5.32 20250213 39800 11.81 20250102 50000 -11.00 20240605 30850 44.25 20240909 0.45 N 204320 1000 469 억 12186538 N N 586 N 00 N
11 20250220 150943 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44550 -1350 5 -2.94 9841821100 220470 101.70 45450 45650 44200 59600 32150 45900 44638.46 25.95 0 50592 47400 46650 46200 45450 45000 46425 45225 470 13700 1000 33960 50 1 46957120 20919 15.43 0.94 12 0.47 2887.00 47505.00 50000 20240605 -10.90 30850 20240909 44.41 47000 -5.21 20250213 39800 11.93 20250102 50000 -10.90 20240605 30850 44.41 20240909 0.45 N 204320 1000 469 억 12186538 N N 935 N 00 N
12 20250220 140944 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44600 -1300 5 -2.83 7823796800 175072 80.76 45450 45650 44400 59600 32150 45900 44686.94 25.95 0 46408 47400 46650 46200 45450 45000 46425 45225 470 13700 1000 33960 50 1 46957120 20943 15.45 0.94 12 0.37 2887.00 47505.00 50000 20240605 -10.80 30850 20240909 44.57 47000 -5.11 20250213 39800 12.06 20250102 50000 -10.80 20240605 30850 44.57 20240909 0.45 N 204320 1000 469 억 12186538 N N 935 N 00 N