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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,54000,4150,2,8.32,190981037500,3603163,258.60,50300,54400,49950,64800,34900,49850,53003.07,31.85,0,28274,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52637,23.50,3.30,12,3.70,2298.00,16388.00,70600,20241114,-23.51,47800,20240202,12.97,56700,-4.76,20250107,49050,10.09,20250211,70600,-23.51,20241114,48000,12.50,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,30372,N,00,N
20250212,150504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53900,4050,2,8.12,181072310000,3419752,245.44,50300,54400,49950,64800,34900,49850,52948.97,31.85,0,45253,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52539,23.46,3.29,12,3.51,2298.00,16388.00,70600,20241114,-23.65,47800,20240202,12.76,56700,-4.94,20250107,49050,9.89,20250211,70600,-23.65,20241114,48000,12.29,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,140505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53600,3750,2,7.52,166056874600,3140144,225.37,50300,54400,49950,64800,34900,49850,52881.94,31.85,0,84879,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52247,23.32,3.27,12,3.22,2298.00,16388.00,70600,20241114,-24.08,47800,20240202,12.13,56700,-5.47,20250107,49050,9.28,20250211,70600,-24.08,20241114,48000,11.67,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,130505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53500,3650,2,7.32,149440036900,2830670,203.16,50300,54400,49950,64800,34900,49850,52793.18,31.85,0,145794,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52149,23.28,3.26,12,2.90,2298.00,16388.00,70600,20241114,-24.22,47800,20240202,11.92,56700,-5.64,20250107,49050,9.07,20250211,70600,-24.22,20241114,48000,11.46,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,120505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53400,3550,2,7.12,140112269900,2656251,190.64,50300,54400,49950,64800,34900,49850,52748.14,31.85,0,176848,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52052,23.24,3.26,12,2.73,2298.00,16388.00,70600,20241114,-24.36,47800,20240202,11.72,56700,-5.82,20250107,49050,8.87,20250211,70600,-24.36,20241114,48000,11.25,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,110503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53800,3950,2,7.92,116131995400,2209971,158.61,50300,54300,49950,64800,34900,49850,52549.12,31.85,0,83030,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,52442,23.41,3.28,12,2.27,2298.00,16388.00,70600,20241114,-23.80,47800,20240202,12.55,56700,-5.11,20250107,49050,9.68,20250211,70600,-23.80,20241114,48000,12.08,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,100504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53200,3350,2,6.72,62326307600,1206461,86.59,50300,53300,49950,64800,34900,49850,51660.46,31.85,0,60898,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,51857,23.15,3.25,12,1.24,2298.00,16388.00,70600,20241114,-24.65,47800,20240202,11.30,56700,-6.17,20250107,49050,8.46,20250211,70600,-24.65,20241114,48000,10.83,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250212,090507,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50100,250,2,0.50,4759234300,94604,6.79,50300,50700,50000,64800,34900,49850,50306.95,31.85,0,-16922,51116,50482,49766,49132,48416,50125,48775,4874,14950,5000,36880,100,1,97475107,48835,21.80,3.06,12,0.10,2298.00,16388.00,70600,20241114,-29.04,47800,20240202,4.81,56700,-11.64,20250107,49050,2.14,20250211,70600,-29.04,20241114,48000,4.38,20240805,0.93,N,047810,5000,4873 억,,31050491,N,N,15273,N,00,N
20250211,160504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,49850,-100,5,-0.20,68820368550,1385942,93.36,50200,50400,49050,64900,35000,49950,49655.88,32.32,0,-171837,52050,51000,50450,49400,48850,50725,49125,4874,14950,5000,36960,50,1,97475107,48591,21.69,3.04,12,1.42,2298.00,16388.00,70600,20241114,-29.39,47800,20240202,4.29,56700,-12.08,20250107,49050,1.63,20250211,70600,-29.39,20241114,48000,3.85,20240805,0.87,N,047810,5000,4873 억,,31505499,N,N,15273,N,00,N
20250211,150504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,49750,-200,5,-0.40,64057794750,1290335,86.92,50200,50400,49050,64900,35000,49950,49644.31,32.32,0,-185274,52050,51000,50450,49400,48850,50725,49125,4874,14950,5000,36960,50,1,97475107,48494,21.65,3.04,12,1.32,2298.00,16388.00,70600,20241114,-29.53,47800,20240202,4.08,56700,-12.26,20250107,49050,1.43,20250211,70600,-29.53,20241114,48000,3.65,20240805,0.87,N,047810,5000,4873 억,,31505499,N,N,2401,N,00,N
20250211,140505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,49600,-350,5,-0.70,56860490400,1145548,77.16,50200,50400,49050,64900,35000,49950,49636.06,32.32,0,-195977,52050,51000,50450,49400,48850,50725,49125,4874,14950,5000,36960,50,1,97475107,48348,21.58,3.03,12,1.18,2298.00,16388.00,70600,20241114,-29.75,47800,20240202,3.77,56700,-12.52,20250107,49050,1.12,20250211,70600,-29.75,20241114,48000,3.33,20240805,0.87,N,047810,5000,4873 억,,31505499,N,N,2401,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 20250212 160504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 54000 4150 2 8.32 190981037500 3603163 258.60 50300 54400 49950 64800 34900 49850 53003.07 31.85 0 28274 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52637 23.50 3.30 12 3.70 2298.00 16388.00 70600 20241114 -23.51 47800 20240202 12.97 56700 -4.76 20250107 49050 10.09 20250211 70600 -23.51 20241114 48000 12.50 20240805 0.93 N 047810 5000 4873 억 31050491 N N 30372 N 00 N
3 20250212 150504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53900 4050 2 8.12 181072310000 3419752 245.44 50300 54400 49950 64800 34900 49850 52948.97 31.85 0 45253 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52539 23.46 3.29 12 3.51 2298.00 16388.00 70600 20241114 -23.65 47800 20240202 12.76 56700 -4.94 20250107 49050 9.89 20250211 70600 -23.65 20241114 48000 12.29 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
4 20250212 140505 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53600 3750 2 7.52 166056874600 3140144 225.37 50300 54400 49950 64800 34900 49850 52881.94 31.85 0 84879 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52247 23.32 3.27 12 3.22 2298.00 16388.00 70600 20241114 -24.08 47800 20240202 12.13 56700 -5.47 20250107 49050 9.28 20250211 70600 -24.08 20241114 48000 11.67 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
5 20250212 130505 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53500 3650 2 7.32 149440036900 2830670 203.16 50300 54400 49950 64800 34900 49850 52793.18 31.85 0 145794 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52149 23.28 3.26 12 2.90 2298.00 16388.00 70600 20241114 -24.22 47800 20240202 11.92 56700 -5.64 20250107 49050 9.07 20250211 70600 -24.22 20241114 48000 11.46 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
6 20250212 120505 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53400 3550 2 7.12 140112269900 2656251 190.64 50300 54400 49950 64800 34900 49850 52748.14 31.85 0 176848 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52052 23.24 3.26 12 2.73 2298.00 16388.00 70600 20241114 -24.36 47800 20240202 11.72 56700 -5.82 20250107 49050 8.87 20250211 70600 -24.36 20241114 48000 11.25 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
7 20250212 110503 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53800 3950 2 7.92 116131995400 2209971 158.61 50300 54300 49950 64800 34900 49850 52549.12 31.85 0 83030 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 52442 23.41 3.28 12 2.27 2298.00 16388.00 70600 20241114 -23.80 47800 20240202 12.55 56700 -5.11 20250107 49050 9.68 20250211 70600 -23.80 20241114 48000 12.08 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
8 20250212 100504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 53200 3350 2 6.72 62326307600 1206461 86.59 50300 53300 49950 64800 34900 49850 51660.46 31.85 0 60898 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 51857 23.15 3.25 12 1.24 2298.00 16388.00 70600 20241114 -24.65 47800 20240202 11.30 56700 -6.17 20250107 49050 8.46 20250211 70600 -24.65 20241114 48000 10.83 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
9 20250212 090507 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 50100 250 2 0.50 4759234300 94604 6.79 50300 50700 50000 64800 34900 49850 50306.95 31.85 0 -16922 51116 50482 49766 49132 48416 50125 48775 4874 14950 5000 36880 100 1 97475107 48835 21.80 3.06 12 0.10 2298.00 16388.00 70600 20241114 -29.04 47800 20240202 4.81 56700 -11.64 20250107 49050 2.14 20250211 70600 -29.04 20241114 48000 4.38 20240805 0.93 N 047810 5000 4873 억 31050491 N N 15273 N 00 N
10 20250211 160504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 49850 -100 5 -0.20 68820368550 1385942 93.36 50200 50400 49050 64900 35000 49950 49655.88 32.32 0 -171837 52050 51000 50450 49400 48850 50725 49125 4874 14950 5000 36960 50 1 97475107 48591 21.69 3.04 12 1.42 2298.00 16388.00 70600 20241114 -29.39 47800 20240202 4.29 56700 -12.08 20250107 49050 1.63 20250211 70600 -29.39 20241114 48000 3.85 20240805 0.87 N 047810 5000 4873 억 31505499 N N 15273 N 00 N
11 20250211 150504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 49750 -200 5 -0.40 64057794750 1290335 86.92 50200 50400 49050 64900 35000 49950 49644.31 32.32 0 -185274 52050 51000 50450 49400 48850 50725 49125 4874 14950 5000 36960 50 1 97475107 48494 21.65 3.04 12 1.32 2298.00 16388.00 70600 20241114 -29.53 47800 20240202 4.08 56700 -12.26 20250107 49050 1.43 20250211 70600 -29.53 20241114 48000 3.65 20240805 0.87 N 047810 5000 4873 억 31505499 N N 2401 N 00 N
12 20250211 140505 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 49600 -350 5 -0.70 56860490400 1145548 77.16 50200 50400 49050 64900 35000 49950 49636.06 32.32 0 -195977 52050 51000 50450 49400 48850 50725 49125 4874 14950 5000 36960 50 1 97475107 48348 21.58 3.03 12 1.18 2298.00 16388.00 70600 20241114 -29.75 47800 20240202 3.77 56700 -12.52 20250107 49050 1.12 20250211 70600 -29.75 20241114 48000 3.33 20240805 0.87 N 047810 5000 4873 억 31505499 N N 2401 N 00 N