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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011210/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
20250219,160254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,50,2,0.12,6011142100,140486,57.04,43050,43300,42350,55500,29900,42700,42788.21,15.27,0,-15565,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11626,12.71,0.33,12,0.52,3363.00,128326.00,64500,20240213,-33.72,36400,20241206,17.45,43300,-1.27,20250219,36900,15.85,20250203,62200,-31.27,20240220,36400,17.45,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1093,N,00,N
20250219,150257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42550,-150,5,-0.35,5542391050,129488,52.57,43050,43300,42350,55500,29900,42700,42802.35,15.27,0,-13711,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11572,12.65,0.33,12,0.48,3363.00,128326.00,64500,20240213,-34.03,36400,20241206,16.90,43300,-1.73,20250219,36900,15.31,20250203,62200,-31.59,20240220,36400,16.90,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,140254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42600,-100,5,-0.23,4907323700,114553,46.51,43050,43300,42550,55500,29900,42700,42838.89,15.27,0,-10797,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11585,12.67,0.33,12,0.42,3363.00,128326.00,64500,20240213,-33.95,36400,20241206,17.03,43300,-1.62,20250219,36900,15.45,20250203,62200,-31.51,20240220,36400,17.03,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,130255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42800,100,2,0.23,4346657800,101418,41.18,43050,43300,42600,55500,29900,42700,42858.84,15.27,0,-6995,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11639,12.73,0.33,12,0.37,3363.00,128326.00,64500,20240213,-33.64,36400,20241206,17.58,43300,-1.15,20250219,36900,15.99,20250203,62200,-31.19,20240220,36400,17.58,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,120255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42850,150,2,0.35,3919438700,91462,37.13,43050,43300,42600,55500,29900,42700,42853.19,15.27,0,-6007,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11653,12.74,0.33,12,0.34,3363.00,128326.00,64500,20240213,-33.57,36400,20241206,17.72,43300,-1.04,20250219,36900,16.12,20250203,62200,-31.11,20240220,36400,17.72,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,110255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42800,100,2,0.23,3552173450,82887,33.65,43050,43300,42600,55500,29900,42700,42855.62,15.27,0,-6597,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11639,12.73,0.33,12,0.30,3363.00,128326.00,64500,20240213,-33.64,36400,20241206,17.58,43300,-1.15,20250219,36900,15.99,20250203,62200,-31.19,20240220,36400,17.58,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,100255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,0,3,0.00,2710261750,63192,25.66,43050,43300,42600,55500,29900,42700,42889.32,15.27,0,-8698,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11612,12.70,0.33,12,0.23,3363.00,128326.00,64500,20240213,-33.80,36400,20241206,17.31,43300,-1.39,20250219,36900,15.72,20250203,62200,-31.35,20240220,36400,17.31,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250219,090255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43000,300,2,0.70,576956750,13447,5.46,43050,43100,42650,55500,29900,42700,42906.00,15.27,0,-5567,44833,43766,41633,40566,38433,44300,41100,1360,12800,5000,32450,50,1,27195083,11694,12.79,0.34,12,0.05,3363.00,128326.00,64500,20240213,-33.33,36400,20241206,18.13,43100,-0.23,20250219,36900,16.53,20250203,62200,-30.87,20240220,36400,18.13,20241206,0.83,N,011210,5000,1359 억,,4153470,N,N,1526,N,00,N
20250218,160254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,3350,2,8.51,10065991450,244231,333.31,39700,42700,39500,51100,27550,39350,41205.39,15.15,0,19920,40150,39750,39150,38750,38150,39950,38950,1360,11750,5000,29900,50,1,27195083,11612,12.70,0.33,12,0.90,3363.00,128326.00,67000,20240205,-36.27,36400,20241206,17.31,42700,0.00,20250218,36900,15.72,20250203,62200,-31.35,20240220,36400,17.31,20241206,0.82,N,011210,5000,1359 억,,4119356,N,N,1526,N,00,N
20250218,150255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42150,2800,2,7.12,8415182600,205408,280.32,39700,42200,39500,51100,27550,39350,40968.13,15.15,0,22256,40150,39750,39150,38750,38150,39950,38950,1360,11750,5000,29900,50,1,27195083,11463,12.53,0.33,12,0.76,3363.00,128326.00,67000,20240205,-37.09,36400,20241206,15.80,42200,-0.12,20250218,36900,14.23,20250203,62200,-32.23,20240220,36400,15.80,20241206,0.82,N,011210,5000,1359 억,,4119356,N,N,651,N,00,N
20250218,140255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,2500,2,6.35,6638954950,163089,222.57,39700,41950,39500,51100,27550,39350,40707.56,15.15,0,21920,40150,39750,39150,38750,38150,39950,38950,1360,11750,5000,29900,50,1,27195083,11381,12.44,0.33,12,0.60,3363.00,128326.00,67000,20240205,-37.54,36400,20241206,14.97,41950,-0.24,20250218,36900,13.41,20250203,62200,-32.72,20240220,36400,14.97,20241206,0.82,N,011210,5000,1359 억,,4119356,N,N,651,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 20250219 160254 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42750 50 2 0.12 6011142100 140486 57.04 43050 43300 42350 55500 29900 42700 42788.21 15.27 0 -15565 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11626 12.71 0.33 12 0.52 3363.00 128326.00 64500 20240213 -33.72 36400 20241206 17.45 43300 -1.27 20250219 36900 15.85 20250203 62200 -31.27 20240220 36400 17.45 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1093 N 00 N
3 20250219 150257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42550 -150 5 -0.35 5542391050 129488 52.57 43050 43300 42350 55500 29900 42700 42802.35 15.27 0 -13711 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11572 12.65 0.33 12 0.48 3363.00 128326.00 64500 20240213 -34.03 36400 20241206 16.90 43300 -1.73 20250219 36900 15.31 20250203 62200 -31.59 20240220 36400 16.90 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
4 20250219 140254 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42600 -100 5 -0.23 4907323700 114553 46.51 43050 43300 42550 55500 29900 42700 42838.89 15.27 0 -10797 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11585 12.67 0.33 12 0.42 3363.00 128326.00 64500 20240213 -33.95 36400 20241206 17.03 43300 -1.62 20250219 36900 15.45 20250203 62200 -31.51 20240220 36400 17.03 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
5 20250219 130255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42800 100 2 0.23 4346657800 101418 41.18 43050 43300 42600 55500 29900 42700 42858.84 15.27 0 -6995 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11639 12.73 0.33 12 0.37 3363.00 128326.00 64500 20240213 -33.64 36400 20241206 17.58 43300 -1.15 20250219 36900 15.99 20250203 62200 -31.19 20240220 36400 17.58 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
6 20250219 120255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42850 150 2 0.35 3919438700 91462 37.13 43050 43300 42600 55500 29900 42700 42853.19 15.27 0 -6007 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11653 12.74 0.33 12 0.34 3363.00 128326.00 64500 20240213 -33.57 36400 20241206 17.72 43300 -1.04 20250219 36900 16.12 20250203 62200 -31.11 20240220 36400 17.72 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
7 20250219 110255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42800 100 2 0.23 3552173450 82887 33.65 43050 43300 42600 55500 29900 42700 42855.62 15.27 0 -6597 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11639 12.73 0.33 12 0.30 3363.00 128326.00 64500 20240213 -33.64 36400 20241206 17.58 43300 -1.15 20250219 36900 15.99 20250203 62200 -31.19 20240220 36400 17.58 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
8 20250219 100255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42700 0 3 0.00 2710261750 63192 25.66 43050 43300 42600 55500 29900 42700 42889.32 15.27 0 -8698 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11612 12.70 0.33 12 0.23 3363.00 128326.00 64500 20240213 -33.80 36400 20241206 17.31 43300 -1.39 20250219 36900 15.72 20250203 62200 -31.35 20240220 36400 17.31 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
9 20250219 090255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43000 300 2 0.70 576956750 13447 5.46 43050 43100 42650 55500 29900 42700 42906.00 15.27 0 -5567 44833 43766 41633 40566 38433 44300 41100 1360 12800 5000 32450 50 1 27195083 11694 12.79 0.34 12 0.05 3363.00 128326.00 64500 20240213 -33.33 36400 20241206 18.13 43100 -0.23 20250219 36900 16.53 20250203 62200 -30.87 20240220 36400 18.13 20241206 0.83 N 011210 5000 1359 억 4153470 N N 1526 N 00 N
10 20250218 160254 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42700 3350 2 8.51 10065991450 244231 333.31 39700 42700 39500 51100 27550 39350 41205.39 15.15 0 19920 40150 39750 39150 38750 38150 39950 38950 1360 11750 5000 29900 50 1 27195083 11612 12.70 0.33 12 0.90 3363.00 128326.00 67000 20240205 -36.27 36400 20241206 17.31 42700 0.00 20250218 36900 15.72 20250203 62200 -31.35 20240220 36400 17.31 20241206 0.82 N 011210 5000 1359 억 4119356 N N 1526 N 00 N
11 20250218 150255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42150 2800 2 7.12 8415182600 205408 280.32 39700 42200 39500 51100 27550 39350 40968.13 15.15 0 22256 40150 39750 39150 38750 38150 39950 38950 1360 11750 5000 29900 50 1 27195083 11463 12.53 0.33 12 0.76 3363.00 128326.00 67000 20240205 -37.09 36400 20241206 15.80 42200 -0.12 20250218 36900 14.23 20250203 62200 -32.23 20240220 36400 15.80 20241206 0.82 N 011210 5000 1359 억 4119356 N N 651 N 00 N
12 20250218 140255 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41850 2500 2 6.35 6638954950 163089 222.57 39700 41950 39500 51100 27550 39350 40707.56 15.15 0 21920 40150 39750 39150 38750 38150 39950 38950 1360 11750 5000 29900 50 1 27195083 11381 12.44 0.33 12 0.60 3363.00 128326.00 67000 20240205 -37.54 36400 20241206 14.97 41950 -0.24 20250218 36900 13.41 20250203 62200 -32.72 20240220 36400 14.97 20241206 0.82 N 011210 5000 1359 억 4119356 N N 651 N 00 N