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
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
20250219,160937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45900,-200,5,-0.43,10007744950,216356,111.77,46100,46950,45750,59900,32300,46100,46256.44,25.81,0,52987,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21553,15.90,0.97,12,0.46,2887.00,47505.00,50000,20240605,-8.20,30850,20240909,48.78,47000,-2.34,20250213,39800,15.33,20250102,50000,-8.20,20240605,30850,48.78,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,935,N,00,N
20250219,150941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45950,-150,5,-0.33,9651768750,208610,107.77,46100,46950,45750,59900,32300,46100,46267.40,25.81,0,51506,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21577,15.92,0.97,12,0.44,2887.00,47505.00,50000,20240605,-8.10,30850,20240909,48.95,47000,-2.23,20250213,39800,15.45,20250102,50000,-8.10,20240605,30850,48.95,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,140937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46050,-50,5,-0.11,8228373550,177605,91.75,46100,46950,45950,59900,32300,46100,46330.19,25.81,0,42124,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21624,15.95,0.97,12,0.38,2887.00,47505.00,50000,20240605,-7.90,30850,20240909,49.27,47000,-2.02,20250213,39800,15.70,20250102,50000,-7.90,20240605,30850,49.27,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,130938,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46100,0,3,0.00,6508064150,140267,72.47,46100,46950,46000,59900,32300,46100,46398.61,25.81,0,27619,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21647,15.97,0.97,12,0.30,2887.00,47505.00,50000,20240605,-7.80,30850,20240909,49.43,47000,-1.91,20250213,39800,15.83,20250102,50000,-7.80,20240605,30850,49.43,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,120936,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46400,300,2,0.65,5506727950,118642,61.29,46100,46950,46000,59900,32300,46100,46415.82,25.81,0,26658,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21788,16.07,0.98,12,0.25,2887.00,47505.00,50000,20240605,-7.20,30850,20240909,50.41,47000,-1.28,20250213,39800,16.58,20250102,50000,-7.20,20240605,30850,50.41,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,110938,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46300,200,2,0.43,4594290850,98967,51.13,46100,46950,46000,59900,32300,46100,46423.88,25.81,0,21712,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21741,16.04,0.97,12,0.21,2887.00,47505.00,50000,20240605,-7.40,30850,20240909,50.08,47000,-1.49,20250213,39800,16.33,20250102,50000,-7.40,20240605,30850,50.08,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,100939,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46500,400,2,0.87,3001745450,64518,33.33,46100,46950,46000,59900,32300,46100,46528.60,25.81,0,12258,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21835,16.11,0.98,12,0.14,2887.00,47505.00,50000,20240605,-7.00,30850,20240909,50.73,47000,-1.06,20250213,39800,16.83,20250102,50000,-7.00,20240605,30850,50.73,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250219,090939,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46200,100,2,0.22,704018900,15188,7.85,46100,46700,46000,59900,32300,46100,46361.12,25.81,0,3842,47033,46566,45833,45366,44633,46800,45600,470,13800,1000,34110,50,1,46957120,21694,16.00,0.97,12,0.03,2887.00,47505.00,50000,20240605,-7.60,30850,20240909,49.76,47000,-1.70,20250213,39800,16.08,20250102,50000,-7.60,20240605,30850,49.76,20240909,0.45,N,204320,1000,469 억,,12120900,N,N,787,N,00,N
20250218,160935,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46100,250,2,0.55,8796245400,191994,139.63,45650,46300,45100,59600,32100,45850,45815.06,25.72,0,18514,46550,46200,45500,45150,44450,46375,45325,470,13750,1000,33920,50,1,46957120,21647,15.97,0.97,12,0.41,2887.00,47505.00,50000,20240605,-7.80,30850,20240909,49.43,47000,-1.91,20250213,39800,15.83,20250102,50000,-7.80,20240605,30850,49.43,20240909,0.46,N,204320,1000,469 억,,12075297,N,N,787,N,00,N
20250218,150937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46100,250,2,0.55,8177000950,178560,129.86,45650,46300,45100,59600,32100,45850,45794.14,25.72,0,16134,46550,46200,45500,45150,44450,46375,45325,470,13750,1000,33920,50,1,46957120,21647,15.97,0.97,12,0.38,2887.00,47505.00,50000,20240605,-7.80,30850,20240909,49.43,47000,-1.91,20250213,39800,15.83,20250102,50000,-7.80,20240605,30850,49.43,20240909,0.46,N,204320,1000,469 억,,12075297,N,N,1483,N,00,N
20250218,140938,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46000,150,2,0.33,6447972050,140947,102.51,45650,46300,45100,59600,32100,45850,45747.49,25.72,0,5820,46550,46200,45500,45150,44450,46375,45325,470,13750,1000,33920,50,1,46957120,21600,15.93,0.97,12,0.30,2887.00,47505.00,50000,20240605,-8.00,30850,20240909,49.11,47000,-2.13,20250213,39800,15.58,20250102,50000,-8.00,20240605,30850,49.11,20240909,0.46,N,204320,1000,469 억,,12075297,N,N,1483,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 160937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 45900 -200 5 -0.43 10007744950 216356 111.77 46100 46950 45750 59900 32300 46100 46256.44 25.81 0 52987 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21553 15.90 0.97 12 0.46 2887.00 47505.00 50000 20240605 -8.20 30850 20240909 48.78 47000 -2.34 20250213 39800 15.33 20250102 50000 -8.20 20240605 30850 48.78 20240909 0.45 N 204320 1000 469 억 12120900 N N 935 N 00 N
3 20250219 150941 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 45950 -150 5 -0.33 9651768750 208610 107.77 46100 46950 45750 59900 32300 46100 46267.40 25.81 0 51506 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21577 15.92 0.97 12 0.44 2887.00 47505.00 50000 20240605 -8.10 30850 20240909 48.95 47000 -2.23 20250213 39800 15.45 20250102 50000 -8.10 20240605 30850 48.95 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
4 20250219 140937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46050 -50 5 -0.11 8228373550 177605 91.75 46100 46950 45950 59900 32300 46100 46330.19 25.81 0 42124 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21624 15.95 0.97 12 0.38 2887.00 47505.00 50000 20240605 -7.90 30850 20240909 49.27 47000 -2.02 20250213 39800 15.70 20250102 50000 -7.90 20240605 30850 49.27 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
5 20250219 130938 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46100 0 3 0.00 6508064150 140267 72.47 46100 46950 46000 59900 32300 46100 46398.61 25.81 0 27619 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21647 15.97 0.97 12 0.30 2887.00 47505.00 50000 20240605 -7.80 30850 20240909 49.43 47000 -1.91 20250213 39800 15.83 20250102 50000 -7.80 20240605 30850 49.43 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
6 20250219 120936 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46400 300 2 0.65 5506727950 118642 61.29 46100 46950 46000 59900 32300 46100 46415.82 25.81 0 26658 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21788 16.07 0.98 12 0.25 2887.00 47505.00 50000 20240605 -7.20 30850 20240909 50.41 47000 -1.28 20250213 39800 16.58 20250102 50000 -7.20 20240605 30850 50.41 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
7 20250219 110938 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46300 200 2 0.43 4594290850 98967 51.13 46100 46950 46000 59900 32300 46100 46423.88 25.81 0 21712 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21741 16.04 0.97 12 0.21 2887.00 47505.00 50000 20240605 -7.40 30850 20240909 50.08 47000 -1.49 20250213 39800 16.33 20250102 50000 -7.40 20240605 30850 50.08 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
8 20250219 100939 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46500 400 2 0.87 3001745450 64518 33.33 46100 46950 46000 59900 32300 46100 46528.60 25.81 0 12258 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21835 16.11 0.98 12 0.14 2887.00 47505.00 50000 20240605 -7.00 30850 20240909 50.73 47000 -1.06 20250213 39800 16.83 20250102 50000 -7.00 20240605 30850 50.73 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
9 20250219 090939 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46200 100 2 0.22 704018900 15188 7.85 46100 46700 46000 59900 32300 46100 46361.12 25.81 0 3842 47033 46566 45833 45366 44633 46800 45600 470 13800 1000 34110 50 1 46957120 21694 16.00 0.97 12 0.03 2887.00 47505.00 50000 20240605 -7.60 30850 20240909 49.76 47000 -1.70 20250213 39800 16.08 20250102 50000 -7.60 20240605 30850 49.76 20240909 0.45 N 204320 1000 469 억 12120900 N N 787 N 00 N
10 20250218 160935 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46100 250 2 0.55 8796245400 191994 139.63 45650 46300 45100 59600 32100 45850 45815.06 25.72 0 18514 46550 46200 45500 45150 44450 46375 45325 470 13750 1000 33920 50 1 46957120 21647 15.97 0.97 12 0.41 2887.00 47505.00 50000 20240605 -7.80 30850 20240909 49.43 47000 -1.91 20250213 39800 15.83 20250102 50000 -7.80 20240605 30850 49.43 20240909 0.46 N 204320 1000 469 억 12075297 N N 787 N 00 N
11 20250218 150937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46100 250 2 0.55 8177000950 178560 129.86 45650 46300 45100 59600 32100 45850 45794.14 25.72 0 16134 46550 46200 45500 45150 44450 46375 45325 470 13750 1000 33920 50 1 46957120 21647 15.97 0.97 12 0.38 2887.00 47505.00 50000 20240605 -7.80 30850 20240909 49.43 47000 -1.91 20250213 39800 15.83 20250102 50000 -7.80 20240605 30850 49.43 20240909 0.46 N 204320 1000 469 억 12075297 N N 1483 N 00 N
12 20250218 140938 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 46000 150 2 0.33 6447972050 140947 102.51 45650 46300 45100 59600 32100 45850 45747.49 25.72 0 5820 46550 46200 45500 45150 44450 46375 45325 470 13750 1000 33920 50 1 46957120 21600 15.93 0.97 12 0.30 2887.00 47505.00 50000 20240605 -8.00 30850 20240909 49.11 47000 -2.13 20250213 39800 15.58 20250102 50000 -8.00 20240605 30850 49.11 20240909 0.46 N 204320 1000 469 억 12075297 N N 1483 N 00 N