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
200880/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
20250219,160934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,180,2,1.47,1473163700,118390,144.52,12180,12570,12170,15920,8580,12250,12443.42,7.83,0,8263,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3360,2.13,0.38,12,0.44,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,23200,-46.42,20240627,10290,20.80,20241209,2.73,N,200880,500,135 억,,2116367,N,N,260,N,00,N
20250219,150938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,210,2,1.71,1407971780,113153,138.12,12180,12570,12170,15920,8580,12250,12443.16,7.83,0,8796,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3368,2.13,0.38,12,0.42,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,140934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12450,200,2,1.63,1306975270,105039,128.22,12180,12570,12170,15920,8580,12250,12442.85,7.83,0,9702,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3365,2.13,0.38,12,0.39,5837.00,32624.00,25000,20240207,-50.20,10290,20241209,20.99,14000,-11.07,20250114,11670,6.68,20250103,23200,-46.34,20240627,10290,20.99,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,130935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12500,250,2,2.04,1235524470,99307,121.22,12180,12570,12170,15920,8580,12250,12441.56,7.83,0,10801,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3379,2.14,0.38,12,0.37,5837.00,32624.00,25000,20240207,-50.00,10290,20241209,21.48,14000,-10.71,20250114,11670,7.11,20250103,23200,-46.12,20240627,10290,21.48,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,120933,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12470,220,2,1.80,1035814810,83287,101.67,12180,12570,12170,15920,8580,12250,12436.80,7.83,0,11006,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3370,2.14,0.38,12,0.31,5837.00,32624.00,25000,20240207,-50.12,10290,20241209,21.19,14000,-10.93,20250114,11670,6.86,20250103,23200,-46.25,20240627,10290,21.19,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,110935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12490,240,2,1.96,907400200,72979,89.08,12180,12570,12170,15920,8580,12250,12433.84,7.83,0,8883,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3376,2.14,0.38,12,0.27,5837.00,32624.00,25000,20240207,-50.04,10290,20241209,21.38,14000,-10.79,20250114,11670,7.03,20250103,23200,-46.16,20240627,10290,21.38,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,100936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,210,2,1.71,730284470,58767,71.74,12180,12570,12170,15920,8580,12250,12426.93,7.83,0,620,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3368,2.13,0.38,12,0.22,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,090936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12270,20,2,0.16,49626780,4056,4.95,12180,12280,12170,15920,8580,12250,12235.22,7.83,0,1674,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3316,2.10,0.38,12,0.02,5837.00,32624.00,25000,20240207,-50.92,10290,20241209,19.24,14000,-12.36,20250114,11670,5.14,20250103,23200,-47.11,20240627,10290,19.24,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250218,160932,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,50,2,0.41,993827840,81673,82.42,12260,12290,12050,15860,8540,12200,12168.24,7.84,0,-4367,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3311,2.10,0.38,12,0.30,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.75,N,200880,500,135 억,,2120347,N,N,308,N,00,N
20250218,150934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12240,40,2,0.33,917823730,75468,76.15,12260,12290,12050,15860,8540,12200,12161.76,7.84,0,-4363,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3308,2.10,0.38,12,0.28,5837.00,32624.00,25000,20240207,-51.04,10290,20241209,18.95,14000,-12.57,20250114,11670,4.88,20250103,23200,-47.24,20240627,10290,18.95,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
20250218,140935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,20,2,0.16,814843960,67038,67.65,12260,12290,12050,15860,8540,12200,12154.96,7.84,0,-6032,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3303,2.09,0.37,12,0.25,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,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 160934 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12430 180 2 1.47 1473163700 118390 144.52 12180 12570 12170 15920 8580 12250 12443.42 7.83 0 8263 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3360 2.13 0.38 12 0.44 5837.00 32624.00 25000 20240207 -50.28 10290 20241209 20.80 14000 -11.21 20250114 11670 6.51 20250103 23200 -46.42 20240627 10290 20.80 20241209 2.73 N 200880 500 135 억 2116367 N N 260 N 00 N
3 20250219 150938 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12460 210 2 1.71 1407971780 113153 138.12 12180 12570 12170 15920 8580 12250 12443.16 7.83 0 8796 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3368 2.13 0.38 12 0.42 5837.00 32624.00 25000 20240207 -50.16 10290 20241209 21.09 14000 -11.00 20250114 11670 6.77 20250103 23200 -46.29 20240627 10290 21.09 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
4 20250219 140934 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12450 200 2 1.63 1306975270 105039 128.22 12180 12570 12170 15920 8580 12250 12442.85 7.83 0 9702 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3365 2.13 0.38 12 0.39 5837.00 32624.00 25000 20240207 -50.20 10290 20241209 20.99 14000 -11.07 20250114 11670 6.68 20250103 23200 -46.34 20240627 10290 20.99 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
5 20250219 130935 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12500 250 2 2.04 1235524470 99307 121.22 12180 12570 12170 15920 8580 12250 12441.56 7.83 0 10801 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3379 2.14 0.38 12 0.37 5837.00 32624.00 25000 20240207 -50.00 10290 20241209 21.48 14000 -10.71 20250114 11670 7.11 20250103 23200 -46.12 20240627 10290 21.48 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
6 20250219 120933 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12470 220 2 1.80 1035814810 83287 101.67 12180 12570 12170 15920 8580 12250 12436.80 7.83 0 11006 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3370 2.14 0.38 12 0.31 5837.00 32624.00 25000 20240207 -50.12 10290 20241209 21.19 14000 -10.93 20250114 11670 6.86 20250103 23200 -46.25 20240627 10290 21.19 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
7 20250219 110935 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12490 240 2 1.96 907400200 72979 89.08 12180 12570 12170 15920 8580 12250 12433.84 7.83 0 8883 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3376 2.14 0.38 12 0.27 5837.00 32624.00 25000 20240207 -50.04 10290 20241209 21.38 14000 -10.79 20250114 11670 7.03 20250103 23200 -46.16 20240627 10290 21.38 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
8 20250219 100936 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12460 210 2 1.71 730284470 58767 71.74 12180 12570 12170 15920 8580 12250 12426.93 7.83 0 620 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3368 2.13 0.38 12 0.22 5837.00 32624.00 25000 20240207 -50.16 10290 20241209 21.09 14000 -11.00 20250114 11670 6.77 20250103 23200 -46.29 20240627 10290 21.09 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
9 20250219 090936 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12270 20 2 0.16 49626780 4056 4.95 12180 12280 12170 15920 8580 12250 12235.22 7.83 0 1674 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3316 2.10 0.38 12 0.02 5837.00 32624.00 25000 20240207 -50.92 10290 20241209 19.24 14000 -12.36 20250114 11670 5.14 20250103 23200 -47.11 20240627 10290 19.24 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
10 20250218 160932 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12250 50 2 0.41 993827840 81673 82.42 12260 12290 12050 15860 8540 12200 12168.24 7.84 0 -4367 12440 12320 12180 12060 11920 12380 12120 135 3660 500 9020 10 1 27028437 3311 2.10 0.38 12 0.30 5837.00 32624.00 25000 20240207 -51.00 10290 20241209 19.05 14000 -12.50 20250114 11670 4.97 20250103 23200 -47.20 20240627 10290 19.05 20241209 2.75 N 200880 500 135 억 2120347 N N 308 N 00 N
11 20250218 150934 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12240 40 2 0.33 917823730 75468 76.15 12260 12290 12050 15860 8540 12200 12161.76 7.84 0 -4363 12440 12320 12180 12060 11920 12380 12120 135 3660 500 9020 10 1 27028437 3308 2.10 0.38 12 0.28 5837.00 32624.00 25000 20240207 -51.04 10290 20241209 18.95 14000 -12.57 20250114 11670 4.88 20250103 23200 -47.24 20240627 10290 18.95 20241209 2.75 N 200880 500 135 억 2120347 N N 380 N 00 N
12 20250218 140935 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12220 20 2 0.16 814843960 67038 67.65 12260 12290 12050 15860 8540 12200 12154.96 7.84 0 -6032 12440 12320 12180 12060 11920 12380 12120 135 3660 500 9020 10 1 27028437 3303 2.09 0.37 12 0.25 5837.00 32624.00 25000 20240207 -51.12 10290 20241209 18.76 14000 -12.71 20250114 11670 4.71 20250103 23200 -47.33 20240627 10290 18.76 20241209 2.75 N 200880 500 135 억 2120347 N N 380 N 00 N