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
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
20250219,161056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16200,140,2,0.87,1540988110,95325,198.76,15910,16400,15900,20850,11250,16060,16165.56,4.12,0,34836,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5883,415.38,1.86,12,0.26,39.00,8699.00,28400,20240528,-42.96,15100,20250203,7.28,17340,-6.57,20250107,15100,7.28,20250203,28400,-42.96,20240528,15100,7.28,20250203,0.41,N,271940,500,181 억,,1495199,N,N,396,N,00,N
20250219,151100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16090,30,2,0.19,1479299730,91501,190.79,15910,16400,15900,20850,11250,16060,16167.03,4.12,0,33816,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5843,412.56,1.85,12,0.25,39.00,8699.00,28400,20240528,-43.35,15100,20250203,6.56,17340,-7.21,20250107,15100,6.56,20250203,28400,-43.35,20240528,15100,6.56,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,141055,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16160,100,2,0.62,1140032030,70436,146.86,15910,16400,15900,20850,11250,16060,16185.36,4.12,0,22822,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5868,414.36,1.86,12,0.19,39.00,8699.00,28400,20240528,-43.10,15100,20250203,7.02,17340,-6.81,20250107,15100,7.02,20250203,28400,-43.10,20240528,15100,7.02,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,131057,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16110,50,2,0.31,848947620,52344,109.14,15910,16400,15900,20850,11250,16060,16218.62,4.12,0,15318,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5850,413.08,1.85,12,0.14,39.00,8699.00,28400,20240528,-43.27,15100,20250203,6.69,17340,-7.09,20250107,15100,6.69,20250203,28400,-43.27,20240528,15100,6.69,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,121056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16250,190,2,1.18,639039860,39364,82.08,15910,16400,15900,20850,11250,16060,16234.12,4.12,0,11767,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5901,416.67,1.87,12,0.11,39.00,8699.00,28400,20240528,-42.78,15100,20250203,7.62,17340,-6.29,20250107,15100,7.62,20250203,28400,-42.78,20240528,15100,7.62,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,111057,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16290,230,2,1.43,519609830,32031,66.79,15910,16400,15900,20850,11250,16060,16222.09,4.12,0,10109,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5915,417.69,1.87,12,0.09,39.00,8699.00,28400,20240528,-42.64,15100,20250203,7.88,17340,-6.06,20250107,15100,7.88,20250203,28400,-42.64,20240528,15100,7.88,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,101057,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16250,190,2,1.18,378610010,23359,48.71,15910,16400,15900,20850,11250,16060,16208.31,4.12,0,7732,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5901,416.67,1.87,12,0.06,39.00,8699.00,28400,20240528,-42.78,15100,20250203,7.62,17340,-6.29,20250107,15100,7.62,20250203,28400,-42.78,20240528,15100,7.62,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250219,091059,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16160,100,2,0.62,100963680,6274,13.08,15910,16230,15900,20850,11250,16060,16092.39,4.12,0,1963,16306,16182,16046,15922,15786,16115,15855,182,4790,500,11880,10,1,36313190,5868,414.36,1.86,12,0.02,39.00,8699.00,28400,20240528,-43.10,15100,20250203,7.02,17340,-6.81,20250107,15100,7.02,20250203,28400,-43.10,20240528,15100,7.02,20250203,0.41,N,271940,500,181 억,,1495199,N,N,36,N,00,N
20250218,161053,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16060,-110,5,-0.68,760973400,47613,54.65,16170,16170,15910,21000,11320,16170,15982.45,4.13,0,-1842,16856,16512,16156,15812,15456,16685,15985,182,4830,500,11960,10,1,36313190,5832,411.79,1.85,12,0.13,39.00,8699.00,28400,20240528,-43.45,15100,20250203,6.36,17340,-7.38,20250107,15100,6.36,20250203,28400,-43.45,20240528,15100,6.36,20250203,0.40,N,271940,500,181 억,,1500292,N,N,36,N,00,N
20250218,151055,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16050,-120,5,-0.74,694708810,43483,49.91,16170,16170,15910,21000,11320,16170,15976.56,4.13,0,-2479,16856,16512,16156,15812,15456,16685,15985,182,4830,500,11960,10,1,36313190,5828,411.54,1.85,12,0.12,39.00,8699.00,28400,20240528,-43.49,15100,20250203,6.29,17340,-7.44,20250107,15100,6.29,20250203,28400,-43.49,20240528,15100,6.29,20250203,0.40,N,271940,500,181 억,,1500292,N,N,441,N,00,N
20250218,141056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15980,-190,5,-1.18,587926910,36811,42.25,16170,16170,15910,21000,11320,16170,15971.50,4.13,0,-4510,16856,16512,16156,15812,15456,16685,15985,182,4830,500,11960,10,1,36313190,5803,409.74,1.84,12,0.10,39.00,8699.00,28400,20240528,-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,,1500292,N,N,441,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 161056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16200 140 2 0.87 1540988110 95325 198.76 15910 16400 15900 20850 11250 16060 16165.56 4.12 0 34836 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5883 415.38 1.86 12 0.26 39.00 8699.00 28400 20240528 -42.96 15100 20250203 7.28 17340 -6.57 20250107 15100 7.28 20250203 28400 -42.96 20240528 15100 7.28 20250203 0.41 N 271940 500 181 억 1495199 N N 396 N 00 N
3 20250219 151100 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16090 30 2 0.19 1479299730 91501 190.79 15910 16400 15900 20850 11250 16060 16167.03 4.12 0 33816 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5843 412.56 1.85 12 0.25 39.00 8699.00 28400 20240528 -43.35 15100 20250203 6.56 17340 -7.21 20250107 15100 6.56 20250203 28400 -43.35 20240528 15100 6.56 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
4 20250219 141055 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16160 100 2 0.62 1140032030 70436 146.86 15910 16400 15900 20850 11250 16060 16185.36 4.12 0 22822 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5868 414.36 1.86 12 0.19 39.00 8699.00 28400 20240528 -43.10 15100 20250203 7.02 17340 -6.81 20250107 15100 7.02 20250203 28400 -43.10 20240528 15100 7.02 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
5 20250219 131057 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16110 50 2 0.31 848947620 52344 109.14 15910 16400 15900 20850 11250 16060 16218.62 4.12 0 15318 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5850 413.08 1.85 12 0.14 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 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
6 20250219 121056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16250 190 2 1.18 639039860 39364 82.08 15910 16400 15900 20850 11250 16060 16234.12 4.12 0 11767 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5901 416.67 1.87 12 0.11 39.00 8699.00 28400 20240528 -42.78 15100 20250203 7.62 17340 -6.29 20250107 15100 7.62 20250203 28400 -42.78 20240528 15100 7.62 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
7 20250219 111057 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16290 230 2 1.43 519609830 32031 66.79 15910 16400 15900 20850 11250 16060 16222.09 4.12 0 10109 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5915 417.69 1.87 12 0.09 39.00 8699.00 28400 20240528 -42.64 15100 20250203 7.88 17340 -6.06 20250107 15100 7.88 20250203 28400 -42.64 20240528 15100 7.88 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
8 20250219 101057 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16250 190 2 1.18 378610010 23359 48.71 15910 16400 15900 20850 11250 16060 16208.31 4.12 0 7732 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5901 416.67 1.87 12 0.06 39.00 8699.00 28400 20240528 -42.78 15100 20250203 7.62 17340 -6.29 20250107 15100 7.62 20250203 28400 -42.78 20240528 15100 7.62 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
9 20250219 091059 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16160 100 2 0.62 100963680 6274 13.08 15910 16230 15900 20850 11250 16060 16092.39 4.12 0 1963 16306 16182 16046 15922 15786 16115 15855 182 4790 500 11880 10 1 36313190 5868 414.36 1.86 12 0.02 39.00 8699.00 28400 20240528 -43.10 15100 20250203 7.02 17340 -6.81 20250107 15100 7.02 20250203 28400 -43.10 20240528 15100 7.02 20250203 0.41 N 271940 500 181 억 1495199 N N 36 N 00 N
10 20250218 161053 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16060 -110 5 -0.68 760973400 47613 54.65 16170 16170 15910 21000 11320 16170 15982.45 4.13 0 -1842 16856 16512 16156 15812 15456 16685 15985 182 4830 500 11960 10 1 36313190 5832 411.79 1.85 12 0.13 39.00 8699.00 28400 20240528 -43.45 15100 20250203 6.36 17340 -7.38 20250107 15100 6.36 20250203 28400 -43.45 20240528 15100 6.36 20250203 0.40 N 271940 500 181 억 1500292 N N 36 N 00 N
11 20250218 151055 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 16050 -120 5 -0.74 694708810 43483 49.91 16170 16170 15910 21000 11320 16170 15976.56 4.13 0 -2479 16856 16512 16156 15812 15456 16685 15985 182 4830 500 11960 10 1 36313190 5828 411.54 1.85 12 0.12 39.00 8699.00 28400 20240528 -43.49 15100 20250203 6.29 17340 -7.44 20250107 15100 6.29 20250203 28400 -43.49 20240528 15100 6.29 20250203 0.40 N 271940 500 181 억 1500292 N N 441 N 00 N
12 20250218 141056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15980 -190 5 -1.18 587926910 36811 42.25 16170 16170 15910 21000 11320 16170 15971.50 4.13 0 -4510 16856 16512 16156 15812 15456 16685 15985 182 4830 500 11960 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 1500292 N N 441 N 00 N