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
271940/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
20250221,161103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16280,170,2,1.06,1120329720,69599,82.34,16200,16350,15950,20900,11280,16110,16096.47,4.16,0,8092,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5912,417.44,1.87,12,0.19,39.00,8699.00,28400,20240528,-42.68,15100,20250203,7.81,17340,-6.11,20250107,15100,7.81,20250203,28400,-42.68,20240528,15100,7.81,20250203,0.40,N,271940,500,181 억,,1511854,N,N,780,N,00,N
20250221,151108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16320,210,2,1.30,1074147010,66763,78.98,16200,16350,15950,20900,11280,16110,16088.96,4.16,0,6689,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5926,418.46,1.88,12,0.18,39.00,8699.00,28400,20240528,-42.54,15100,20250203,8.08,17340,-5.88,20250107,15100,8.08,20250203,28400,-42.54,20240528,15100,8.08,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,141108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16010,-100,5,-0.62,644096130,40245,47.61,16200,16200,15950,20900,11280,16110,16004.38,4.16,0,-407,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5814,410.51,1.84,12,0.11,39.00,8699.00,28400,20240528,-43.63,15100,20250203,6.03,17340,-7.67,20250107,15100,6.03,20250203,28400,-43.63,20240528,15100,6.03,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,131107,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15980,-130,5,-0.81,599374980,37450,44.30,16200,16200,15950,20900,11280,16110,16004.67,4.16,0,-49,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5803,409.74,1.84,12,0.10,39.00,8699.00,28400,20240528,-43.73,15100,20250203,5.83,17340,-7.84,20250107,15100,5.83,20250203,28400,-43.73,20240528,15100,5.83,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,121108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16020,-90,5,-0.56,523138550,32681,38.66,16200,16200,15950,20900,11280,16110,16007.42,4.16,0,496,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5817,410.77,1.84,12,0.09,39.00,8699.00,28400,20240528,-43.59,15100,20250203,6.09,17340,-7.61,20250107,15100,6.09,20250203,28400,-43.59,20240528,15100,6.09,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,111103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15990,-120,5,-0.74,475935050,29734,35.18,16200,16200,15950,20900,11280,16110,16006.43,4.16,0,902,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5806,410.00,1.84,12,0.08,39.00,8699.00,28400,20240528,-43.70,15100,20250203,5.89,17340,-7.79,20250107,15100,5.89,20250203,28400,-43.70,20240528,15100,5.89,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,101106,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16020,-90,5,-0.56,299552260,18702,22.12,16200,16200,15980,20900,11280,16110,16017.12,4.16,0,4601,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5817,410.77,1.84,12,0.05,39.00,8699.00,28400,20240528,-43.59,15100,20250203,6.09,17340,-7.61,20250107,15100,6.09,20250203,28400,-43.59,20240528,15100,6.09,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250221,091108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15990,-120,5,-0.74,86893270,5420,6.41,16200,16200,15990,20900,11280,16110,16031.97,4.16,0,188,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5806,410.00,1.84,12,0.01,39.00,8699.00,28400,20240528,-43.70,15100,20250203,5.89,17340,-7.79,20250107,15100,5.89,20250203,28400,-43.70,20240528,15100,5.89,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N
20250220,161058,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16110,-90,5,-0.56,1360300570,84529,88.64,16100,16270,15950,21050,11340,16200,16092.71,4.12,0,19955,16666,16432,16166,15932,15666,16550,16050,182,4850,500,11980,10,1,36313190,5850,413.08,1.85,12,0.23,39.00,8699.00,28400,20240528,-43.27,15100,20250203,6.69,17340,-7.09,20250107,15100,6.69,20250203,28400,-43.27,20240528,15100,6.69,20250203,0.40,N,271940,500,181 억,,1495345,N,N,335,N,00,N
20250220,151103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16120,-80,5,-0.49,1257763550,78164,81.97,16100,16270,15950,21050,11340,16200,16091.34,4.12,0,22518,16666,16432,16166,15932,15666,16550,16050,182,4850,500,11980,10,1,36313190,5854,413.33,1.85,12,0.22,39.00,8699.00,28400,20240528,-43.24,15100,20250203,6.75,17340,-7.04,20250107,15100,6.75,20250203,28400,-43.24,20240528,15100,6.75,20250203,0.40,N,271940,500,181 억,,1495345,N,N,396,N,00,N
20250220,141103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16180,-20,5,-0.12,1181225220,73422,76.99,16100,16270,15950,21050,11340,16200,16088.16,4.12,0,21819,16666,16432,16166,15932,15666,16550,16050,182,4850,500,11980,10,1,36313190,5875,414.87,1.86,12,0.20,39.00,8699.00,28400,20240528,-43.03,15100,20250203,7.15,17340,-6.69,20250107,15100,7.15,20250203,28400,-43.03,20240528,15100,7.15,20250203,0.40,N,271940,500,181 억,,1495345,N,N,396,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 161103 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16280 170 2 1.06 1120329720 69599 82.34 16200 16350 15950 20900 11280 16110 16096.47 4.16 0 8092 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5912 417.44 1.87 12 0.19 39.00 8699.00 28400 20240528 -42.68 15100 20250203 7.81 17340 -6.11 20250107 15100 7.81 20250203 28400 -42.68 20240528 15100 7.81 20250203 0.40 N 271940 500 181 억 1511854 N N 780 N 00 N
3 20250221 151108 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16320 210 2 1.30 1074147010 66763 78.98 16200 16350 15950 20900 11280 16110 16088.96 4.16 0 6689 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5926 418.46 1.88 12 0.18 39.00 8699.00 28400 20240528 -42.54 15100 20250203 8.08 17340 -5.88 20250107 15100 8.08 20250203 28400 -42.54 20240528 15100 8.08 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
4 20250221 141108 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16010 -100 5 -0.62 644096130 40245 47.61 16200 16200 15950 20900 11280 16110 16004.38 4.16 0 -407 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5814 410.51 1.84 12 0.11 39.00 8699.00 28400 20240528 -43.63 15100 20250203 6.03 17340 -7.67 20250107 15100 6.03 20250203 28400 -43.63 20240528 15100 6.03 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
5 20250221 131107 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15980 -130 5 -0.81 599374980 37450 44.30 16200 16200 15950 20900 11280 16110 16004.67 4.16 0 -49 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5803 409.74 1.84 12 0.10 39.00 8699.00 28400 20240528 -43.73 15100 20250203 5.83 17340 -7.84 20250107 15100 5.83 20250203 28400 -43.73 20240528 15100 5.83 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
6 20250221 121108 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16020 -90 5 -0.56 523138550 32681 38.66 16200 16200 15950 20900 11280 16110 16007.42 4.16 0 496 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5817 410.77 1.84 12 0.09 39.00 8699.00 28400 20240528 -43.59 15100 20250203 6.09 17340 -7.61 20250107 15100 6.09 20250203 28400 -43.59 20240528 15100 6.09 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
7 20250221 111103 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15990 -120 5 -0.74 475935050 29734 35.18 16200 16200 15950 20900 11280 16110 16006.43 4.16 0 902 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5806 410.00 1.84 12 0.08 39.00 8699.00 28400 20240528 -43.70 15100 20250203 5.89 17340 -7.79 20250107 15100 5.89 20250203 28400 -43.70 20240528 15100 5.89 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
8 20250221 101106 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16020 -90 5 -0.56 299552260 18702 22.12 16200 16200 15980 20900 11280 16110 16017.12 4.16 0 4601 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5817 410.77 1.84 12 0.05 39.00 8699.00 28400 20240528 -43.59 15100 20250203 6.09 17340 -7.61 20250107 15100 6.09 20250203 28400 -43.59 20240528 15100 6.09 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
9 20250221 091108 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15990 -120 5 -0.74 86893270 5420 6.41 16200 16200 15990 20900 11280 16110 16031.97 4.16 0 188 16430 16270 16110 15950 15790 16350 16030 182 4790 500 11920 10 1 36313190 5806 410.00 1.84 12 0.01 39.00 8699.00 28400 20240528 -43.70 15100 20250203 5.89 17340 -7.79 20250107 15100 5.89 20250203 28400 -43.70 20240528 15100 5.89 20250203 0.40 N 271940 500 181 억 1511854 N N 335 N 00 N
10 20250220 161058 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16110 -90 5 -0.56 1360300570 84529 88.64 16100 16270 15950 21050 11340 16200 16092.71 4.12 0 19955 16666 16432 16166 15932 15666 16550 16050 182 4850 500 11980 10 1 36313190 5850 413.08 1.85 12 0.23 39.00 8699.00 28400 20240528 -43.27 15100 20250203 6.69 17340 -7.09 20250107 15100 6.69 20250203 28400 -43.27 20240528 15100 6.69 20250203 0.40 N 271940 500 181 억 1495345 N N 335 N 00 N
11 20250220 151103 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16120 -80 5 -0.49 1257763550 78164 81.97 16100 16270 15950 21050 11340 16200 16091.34 4.12 0 22518 16666 16432 16166 15932 15666 16550 16050 182 4850 500 11980 10 1 36313190 5854 413.33 1.85 12 0.22 39.00 8699.00 28400 20240528 -43.24 15100 20250203 6.75 17340 -7.04 20250107 15100 6.75 20250203 28400 -43.24 20240528 15100 6.75 20250203 0.40 N 271940 500 181 억 1495345 N N 396 N 00 N
12 20250220 141103 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16180 -20 5 -0.12 1181225220 73422 76.99 16100 16270 15950 21050 11340 16200 16088.16 4.12 0 21819 16666 16432 16166 15932 15666 16550 16050 182 4850 500 11980 10 1 36313190 5875 414.87 1.86 12 0.20 39.00 8699.00 28400 20240528 -43.03 15100 20250203 7.15 17340 -6.69 20250107 15100 7.15 20250203 28400 -43.03 20240528 15100 7.15 20250203 0.40 N 271940 500 181 억 1495345 N N 396 N 00 N