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
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
20250219,160517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58300,0,3,0.00,87414846900,1508388,34.26,58500,59000,57200,75700,40900,58300,57952.06,32.25,0,-222388,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56828,25.37,3.56,12,1.55,2298.00,16388.00,70600,20241114,-17.42,48000,20240805,21.46,60200,-3.16,20250218,49050,18.86,20250211,70600,-17.42,20241114,48000,21.46,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,1011,N,00,N
20250219,150518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58200,-100,5,-0.17,80804722300,1394934,31.69,58500,59000,57200,75700,40900,58300,57927.27,32.25,0,-197601,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56731,25.33,3.55,12,1.43,2298.00,16388.00,70600,20241114,-17.56,48000,20240805,21.25,60200,-3.32,20250218,49050,18.65,20250211,70600,-17.56,20241114,48000,21.25,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57800,-500,5,-0.86,72856621100,1258085,28.58,58500,59000,57200,75700,40900,58300,57910.72,32.25,0,-151887,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56341,25.15,3.53,12,1.29,2298.00,16388.00,70600,20241114,-18.13,48000,20240805,20.42,60200,-3.99,20250218,49050,17.84,20250211,70600,-18.13,20241114,48000,20.42,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,130517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58000,-300,5,-0.51,59324505600,1025838,23.30,58500,59000,57200,75700,40900,58300,57830.28,32.25,0,-92396,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56536,25.24,3.54,12,1.05,2298.00,16388.00,70600,20241114,-17.85,48000,20240805,20.83,60200,-3.65,20250218,49050,18.25,20250211,70600,-17.85,20241114,48000,20.83,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,120516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57900,-400,5,-0.69,52428832200,906554,20.59,58500,59000,57200,75700,40900,58300,57833.09,32.25,0,-71407,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56438,25.20,3.53,12,0.93,2298.00,16388.00,70600,20241114,-17.99,48000,20240805,20.62,60200,-3.82,20250218,49050,18.04,20250211,70600,-17.99,20241114,48000,20.62,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,110517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57500,-800,5,-1.37,45539672100,787137,17.88,58500,59000,57200,75700,40900,58300,57854.81,32.25,0,-71072,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56048,25.02,3.51,12,0.81,2298.00,16388.00,70600,20241114,-18.56,48000,20240805,19.79,60200,-4.49,20250218,49050,17.23,20250211,70600,-18.56,20241114,48000,19.79,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,100517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57700,-600,5,-1.03,31419608000,541291,12.30,58500,59000,57300,75700,40900,58300,58045.68,32.25,0,-60255,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,56243,25.11,3.52,12,0.56,2298.00,16388.00,70600,20241114,-18.27,48000,20240805,20.21,60200,-4.15,20250218,49050,17.64,20250211,70600,-18.27,20241114,48000,20.21,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250219,090518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58600,300,2,0.51,8227144300,140807,3.20,58500,59000,58000,75700,40900,58300,58428.54,32.25,0,-36126,63166,60732,57766,55332,52366,61950,56550,4874,17400,5000,43140,100,1,97475107,57120,25.50,3.58,12,0.14,2298.00,16388.00,70600,20241114,-17.00,48000,20240805,22.08,60200,-2.66,20250218,49050,19.47,20250211,70600,-17.00,20241114,48000,22.08,20240805,0.94,N,047810,5000,4873 억,,31432932,N,N,8100,N,00,N
20250218,160516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58300,4000,2,7.37,253435750600,4376652,360.49,54900,60200,54800,70500,38100,54300,57906.07,32.01,0,204199,55500,54900,54300,53700,53100,54600,53400,4874,16200,5000,40180,100,1,97475107,56828,25.37,3.56,12,4.49,2298.00,16388.00,70600,20241114,-17.42,48000,20240205,21.46,60200,-3.16,20250218,49050,18.86,20250211,70600,-17.42,20241114,48000,21.46,20240805,0.99,N,047810,5000,4873 억,,31200939,N,N,8100,N,00,N
20250218,150516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58300,4000,2,7.37,242855350400,4195261,345.55,54900,60200,54800,70500,38100,54300,57888.08,32.01,0,200961,55500,54900,54300,53700,53100,54600,53400,4874,16200,5000,40180,100,1,97475107,56828,25.37,3.56,12,4.30,2298.00,16388.00,70600,20241114,-17.42,48000,20240205,21.46,60200,-3.16,20250218,49050,18.86,20250211,70600,-17.42,20241114,48000,21.46,20240805,0.99,N,047810,5000,4873 억,,31200939,N,N,3103,N,00,N
20250218,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58300,4000,2,7.37,229488673500,3965164,326.60,54900,60200,54800,70500,38100,54300,57876.28,32.01,0,198040,55500,54900,54300,53700,53100,54600,53400,4874,16200,5000,40180,100,1,97475107,56828,25.37,3.56,12,4.07,2298.00,16388.00,70600,20241114,-17.42,48000,20240205,21.46,60200,-3.16,20250218,49050,18.86,20250211,70600,-17.42,20241114,48000,21.46,20240805,0.99,N,047810,5000,4873 억,,31200939,N,N,3103,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 160517 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58300 0 3 0.00 87414846900 1508388 34.26 58500 59000 57200 75700 40900 58300 57952.06 32.25 0 -222388 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56828 25.37 3.56 12 1.55 2298.00 16388.00 70600 20241114 -17.42 48000 20240805 21.46 60200 -3.16 20250218 49050 18.86 20250211 70600 -17.42 20241114 48000 21.46 20240805 0.94 N 047810 5000 4873 억 31432932 N N 1011 N 00 N
3 20250219 150518 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58200 -100 5 -0.17 80804722300 1394934 31.69 58500 59000 57200 75700 40900 58300 57927.27 32.25 0 -197601 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56731 25.33 3.55 12 1.43 2298.00 16388.00 70600 20241114 -17.56 48000 20240805 21.25 60200 -3.32 20250218 49050 18.65 20250211 70600 -17.56 20241114 48000 21.25 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
4 20250219 140516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 57800 -500 5 -0.86 72856621100 1258085 28.58 58500 59000 57200 75700 40900 58300 57910.72 32.25 0 -151887 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56341 25.15 3.53 12 1.29 2298.00 16388.00 70600 20241114 -18.13 48000 20240805 20.42 60200 -3.99 20250218 49050 17.84 20250211 70600 -18.13 20241114 48000 20.42 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
5 20250219 130517 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58000 -300 5 -0.51 59324505600 1025838 23.30 58500 59000 57200 75700 40900 58300 57830.28 32.25 0 -92396 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56536 25.24 3.54 12 1.05 2298.00 16388.00 70600 20241114 -17.85 48000 20240805 20.83 60200 -3.65 20250218 49050 18.25 20250211 70600 -17.85 20241114 48000 20.83 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
6 20250219 120516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 57900 -400 5 -0.69 52428832200 906554 20.59 58500 59000 57200 75700 40900 58300 57833.09 32.25 0 -71407 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56438 25.20 3.53 12 0.93 2298.00 16388.00 70600 20241114 -17.99 48000 20240805 20.62 60200 -3.82 20250218 49050 18.04 20250211 70600 -17.99 20241114 48000 20.62 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
7 20250219 110517 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 57500 -800 5 -1.37 45539672100 787137 17.88 58500 59000 57200 75700 40900 58300 57854.81 32.25 0 -71072 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56048 25.02 3.51 12 0.81 2298.00 16388.00 70600 20241114 -18.56 48000 20240805 19.79 60200 -4.49 20250218 49050 17.23 20250211 70600 -18.56 20241114 48000 19.79 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
8 20250219 100517 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 57700 -600 5 -1.03 31419608000 541291 12.30 58500 59000 57300 75700 40900 58300 58045.68 32.25 0 -60255 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 56243 25.11 3.52 12 0.56 2298.00 16388.00 70600 20241114 -18.27 48000 20240805 20.21 60200 -4.15 20250218 49050 17.64 20250211 70600 -18.27 20241114 48000 20.21 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
9 20250219 090518 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58600 300 2 0.51 8227144300 140807 3.20 58500 59000 58000 75700 40900 58300 58428.54 32.25 0 -36126 63166 60732 57766 55332 52366 61950 56550 4874 17400 5000 43140 100 1 97475107 57120 25.50 3.58 12 0.14 2298.00 16388.00 70600 20241114 -17.00 48000 20240805 22.08 60200 -2.66 20250218 49050 19.47 20250211 70600 -17.00 20241114 48000 22.08 20240805 0.94 N 047810 5000 4873 억 31432932 N N 8100 N 00 N
10 20250218 160516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58300 4000 2 7.37 253435750600 4376652 360.49 54900 60200 54800 70500 38100 54300 57906.07 32.01 0 204199 55500 54900 54300 53700 53100 54600 53400 4874 16200 5000 40180 100 1 97475107 56828 25.37 3.56 12 4.49 2298.00 16388.00 70600 20241114 -17.42 48000 20240205 21.46 60200 -3.16 20250218 49050 18.86 20250211 70600 -17.42 20241114 48000 21.46 20240805 0.99 N 047810 5000 4873 억 31200939 N N 8100 N 00 N
11 20250218 150516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58300 4000 2 7.37 242855350400 4195261 345.55 54900 60200 54800 70500 38100 54300 57888.08 32.01 0 200961 55500 54900 54300 53700 53100 54600 53400 4874 16200 5000 40180 100 1 97475107 56828 25.37 3.56 12 4.30 2298.00 16388.00 70600 20241114 -17.42 48000 20240205 21.46 60200 -3.16 20250218 49050 18.86 20250211 70600 -17.42 20241114 48000 21.46 20240805 0.99 N 047810 5000 4873 억 31200939 N N 3103 N 00 N
12 20250218 140516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 58300 4000 2 7.37 229488673500 3965164 326.60 54900 60200 54800 70500 38100 54300 57876.28 32.01 0 198040 55500 54900 54300 53700 53100 54600 53400 4874 16200 5000 40180 100 1 97475107 56828 25.37 3.56 12 4.07 2298.00 16388.00 70600 20241114 -17.42 48000 20240205 21.46 60200 -3.16 20250218 49050 18.86 20250211 70600 -17.42 20241114 48000 21.46 20240805 0.99 N 047810 5000 4873 억 31200939 N N 3103 N 00 N