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
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
20250212,161026,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15650,110,2,0.71,661837990,42637,78.52,15690,15730,15380,20200,10880,15540,15522.56,4.01,0,9144,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5683,401.28,1.80,12,0.12,39.00,8699.00,28400,20240528,-44.89,15100,20250203,3.64,17340,-9.75,20250107,15100,3.64,20250203,28400,-44.89,20240528,15100,3.64,20250203,0.40,N,271940,500,181 억,,1454780,N,N,314,N,00,N
20250212,151024,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15500,-40,5,-0.26,634859990,40907,75.33,15690,15730,15380,20200,10880,15540,15519.59,4.01,0,8320,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5629,397.44,1.78,12,0.11,39.00,8699.00,28400,20240528,-45.42,15100,20250203,2.65,17340,-10.61,20250107,15100,2.65,20250203,28400,-45.42,20240528,15100,2.65,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,141026,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15710,170,2,1.09,491047180,31662,58.31,15690,15730,15380,20200,10880,15540,15509.04,4.01,0,4617,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5705,402.82,1.81,12,0.09,39.00,8699.00,28400,20240528,-44.68,15100,20250203,4.04,17340,-9.40,20250107,15100,4.04,20250203,28400,-44.68,20240528,15100,4.04,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,131029,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15450,-90,5,-0.58,274045390,17732,32.66,15690,15690,15380,20200,10880,15540,15454.85,4.01,0,-3863,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5610,396.15,1.78,12,0.05,39.00,8699.00,28400,20240528,-45.60,15100,20250203,2.32,17340,-10.90,20250107,15100,2.32,20250203,28400,-45.60,20240528,15100,2.32,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,121025,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15440,-100,5,-0.64,242599510,15696,28.91,15690,15690,15380,20200,10880,15540,15456.14,4.01,0,-3750,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5607,395.90,1.77,12,0.04,39.00,8699.00,28400,20240528,-45.63,15100,20250203,2.25,17340,-10.96,20250107,15100,2.25,20250203,28400,-45.63,20240528,15100,2.25,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,111024,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15450,-90,5,-0.58,204785050,13250,24.40,15690,15690,15380,20200,10880,15540,15455.48,4.01,0,-3715,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5610,396.15,1.78,12,0.04,39.00,8699.00,28400,20240528,-45.60,15100,20250203,2.32,17340,-10.90,20250107,15100,2.32,20250203,28400,-45.60,20240528,15100,2.32,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,101018,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15470,-70,5,-0.45,156961820,10156,18.70,15690,15690,15380,20200,10880,15540,15455.08,4.01,0,-3271,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5618,396.67,1.78,12,0.03,39.00,8699.00,28400,20240528,-45.53,15100,20250203,2.45,17340,-10.78,20250107,15100,2.45,20250203,28400,-45.53,20240528,15100,2.45,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250212,090947,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15440,-100,5,-0.64,57031850,3688,6.79,15690,15690,15400,20200,10880,15540,15464.17,4.01,0,-2755,15873,15706,15583,15416,15293,15645,15355,182,4660,500,11490,10,1,36313190,5607,395.90,1.77,12,0.01,39.00,8699.00,28400,20240528,-45.63,15100,20250203,2.25,17340,-10.96,20250107,15100,2.25,20250203,28400,-45.63,20240528,15100,2.25,20250203,0.40,N,271940,500,181 억,,1454780,N,N,74,N,00,N
20250211,161029,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15540,-190,5,-1.21,843325970,54287,107.67,15750,15750,15460,20400,11020,15730,15534.58,4.02,0,-9012,16123,15926,15533,15336,14943,16025,15435,182,4670,500,11640,10,1,36313190,5643,398.46,1.79,12,0.15,39.00,8699.00,28400,20240528,-45.28,15100,20250203,2.91,17340,-10.38,20250107,15100,2.91,20250203,28400,-45.28,20240528,15100,2.91,20250203,0.40,N,271940,500,181 억,,1461536,N,N,74,N,00,N
20250211,151028,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15520,-210,5,-1.34,789147980,50796,100.74,15750,15750,15460,20400,11020,15730,15535.63,4.02,0,-8194,16123,15926,15533,15336,14943,16025,15435,182,4670,500,11640,10,1,36313190,5636,397.95,1.78,12,0.14,39.00,8699.00,28400,20240528,-45.35,15100,20250203,2.78,17340,-10.50,20250107,15100,2.78,20250203,28400,-45.35,20240528,15100,2.78,20250203,0.40,N,271940,500,181 억,,1461536,N,N,82,N,00,N
20250211,141027,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15600,-130,5,-0.83,635488970,40926,81.17,15750,15750,15460,20400,11020,15730,15527.76,4.02,0,-9743,16123,15926,15533,15336,14943,16025,15435,182,4670,500,11640,10,1,36313190,5665,400.00,1.79,12,0.11,39.00,8699.00,28400,20240528,-45.07,15100,20250203,3.31,17340,-10.03,20250107,15100,3.31,20250203,28400,-45.07,20240528,15100,3.31,20250203,0.40,N,271940,500,181 억,,1461536,N,N,82,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 161026 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15650 110 2 0.71 661837990 42637 78.52 15690 15730 15380 20200 10880 15540 15522.56 4.01 0 9144 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5683 401.28 1.80 12 0.12 39.00 8699.00 28400 20240528 -44.89 15100 20250203 3.64 17340 -9.75 20250107 15100 3.64 20250203 28400 -44.89 20240528 15100 3.64 20250203 0.40 N 271940 500 181 억 1454780 N N 314 N 00 N
3 20250212 151024 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15500 -40 5 -0.26 634859990 40907 75.33 15690 15730 15380 20200 10880 15540 15519.59 4.01 0 8320 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5629 397.44 1.78 12 0.11 39.00 8699.00 28400 20240528 -45.42 15100 20250203 2.65 17340 -10.61 20250107 15100 2.65 20250203 28400 -45.42 20240528 15100 2.65 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
4 20250212 141026 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15710 170 2 1.09 491047180 31662 58.31 15690 15730 15380 20200 10880 15540 15509.04 4.01 0 4617 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5705 402.82 1.81 12 0.09 39.00 8699.00 28400 20240528 -44.68 15100 20250203 4.04 17340 -9.40 20250107 15100 4.04 20250203 28400 -44.68 20240528 15100 4.04 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
5 20250212 131029 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15450 -90 5 -0.58 274045390 17732 32.66 15690 15690 15380 20200 10880 15540 15454.85 4.01 0 -3863 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5610 396.15 1.78 12 0.05 39.00 8699.00 28400 20240528 -45.60 15100 20250203 2.32 17340 -10.90 20250107 15100 2.32 20250203 28400 -45.60 20240528 15100 2.32 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
6 20250212 121025 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15440 -100 5 -0.64 242599510 15696 28.91 15690 15690 15380 20200 10880 15540 15456.14 4.01 0 -3750 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5607 395.90 1.77 12 0.04 39.00 8699.00 28400 20240528 -45.63 15100 20250203 2.25 17340 -10.96 20250107 15100 2.25 20250203 28400 -45.63 20240528 15100 2.25 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
7 20250212 111024 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15450 -90 5 -0.58 204785050 13250 24.40 15690 15690 15380 20200 10880 15540 15455.48 4.01 0 -3715 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5610 396.15 1.78 12 0.04 39.00 8699.00 28400 20240528 -45.60 15100 20250203 2.32 17340 -10.90 20250107 15100 2.32 20250203 28400 -45.60 20240528 15100 2.32 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
8 20250212 101018 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15470 -70 5 -0.45 156961820 10156 18.70 15690 15690 15380 20200 10880 15540 15455.08 4.01 0 -3271 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5618 396.67 1.78 12 0.03 39.00 8699.00 28400 20240528 -45.53 15100 20250203 2.45 17340 -10.78 20250107 15100 2.45 20250203 28400 -45.53 20240528 15100 2.45 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
9 20250212 090947 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15440 -100 5 -0.64 57031850 3688 6.79 15690 15690 15400 20200 10880 15540 15464.17 4.01 0 -2755 15873 15706 15583 15416 15293 15645 15355 182 4660 500 11490 10 1 36313190 5607 395.90 1.77 12 0.01 39.00 8699.00 28400 20240528 -45.63 15100 20250203 2.25 17340 -10.96 20250107 15100 2.25 20250203 28400 -45.63 20240528 15100 2.25 20250203 0.40 N 271940 500 181 억 1454780 N N 74 N 00 N
10 20250211 161029 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15540 -190 5 -1.21 843325970 54287 107.67 15750 15750 15460 20400 11020 15730 15534.58 4.02 0 -9012 16123 15926 15533 15336 14943 16025 15435 182 4670 500 11640 10 1 36313190 5643 398.46 1.79 12 0.15 39.00 8699.00 28400 20240528 -45.28 15100 20250203 2.91 17340 -10.38 20250107 15100 2.91 20250203 28400 -45.28 20240528 15100 2.91 20250203 0.40 N 271940 500 181 억 1461536 N N 74 N 00 N
11 20250211 151028 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15520 -210 5 -1.34 789147980 50796 100.74 15750 15750 15460 20400 11020 15730 15535.63 4.02 0 -8194 16123 15926 15533 15336 14943 16025 15435 182 4670 500 11640 10 1 36313190 5636 397.95 1.78 12 0.14 39.00 8699.00 28400 20240528 -45.35 15100 20250203 2.78 17340 -10.50 20250107 15100 2.78 20250203 28400 -45.35 20240528 15100 2.78 20250203 0.40 N 271940 500 181 억 1461536 N N 82 N 00 N
12 20250211 141027 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 15600 -130 5 -0.83 635488970 40926 81.17 15750 15750 15460 20400 11020 15730 15527.76 4.02 0 -9743 16123 15926 15533 15336 14943 16025 15435 182 4670 500 11640 10 1 36313190 5665 400.00 1.79 12 0.11 39.00 8699.00 28400 20240528 -45.07 15100 20250203 3.31 17340 -10.03 20250107 15100 3.31 20250203 28400 -45.07 20240528 15100 3.31 20250203 0.40 N 271940 500 181 억 1461536 N N 82 N 00 N