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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010140/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
20250224,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13910,540,2,4.04,514258359910,37005012,282.91,13450,14400,13080,17380,9360,13370,13897.55,32.61,0,1349612,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122408,-82.80,2.78,12,4.21,-168.00,5010.00,15220,20250219,-8.61,7190,20240214,93.46,15220,-8.61,20250219,11220,23.98,20250102,15220,-8.61,20250219,7290,90.81,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,46081,N,00,N
20250224,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13860,490,2,3.66,499544726660,35946025,274.82,13450,14400,13080,17380,9360,13370,13897.66,32.61,0,1226739,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,121968,-82.50,2.77,12,4.08,-168.00,5010.00,15220,20250219,-8.94,7190,20240214,92.77,15220,-8.94,20250219,11220,23.53,20250102,15220,-8.94,20250219,7290,90.12,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13870,500,2,3.74,448201659410,32229341,246.40,13450,14400,13080,17380,9360,13370,13907.29,32.61,0,1064933,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122056,-82.56,2.77,12,3.66,-168.00,5010.00,15220,20250219,-8.87,7190,20240214,92.91,15220,-8.87,20250219,11220,23.62,20250102,15220,-8.87,20250219,7290,90.26,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,130250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14030,660,2,4.94,398578265670,28685671,219.31,13450,14400,13080,17380,9360,13370,13895.40,32.61,0,1372572,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,123464,-83.51,2.80,12,3.26,-168.00,5010.00,15220,20250219,-7.82,7190,20240214,95.13,15220,-7.82,20250219,11220,25.04,20250102,15220,-7.82,20250219,7290,92.46,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14290,920,2,6.88,334156996150,24129987,184.48,13450,14400,13080,17380,9360,13370,13848.99,32.61,0,1020772,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,125752,-85.06,2.85,12,2.74,-168.00,5010.00,15220,20250219,-6.11,7190,20240214,98.75,15220,-6.11,20250219,11220,27.36,20250102,15220,-6.11,20250219,7290,96.02,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,110250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13960,590,2,4.41,218611907650,15999484,122.32,13450,14150,13080,17380,9360,13370,13664.41,32.61,0,146521,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122848,-83.10,2.79,12,1.82,-168.00,5010.00,15220,20250219,-8.28,7190,20240214,94.16,15220,-8.28,20250219,11220,24.42,20250102,15220,-8.28,20250219,7290,91.50,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,100249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13230,-140,5,-1.05,102892718560,7634059,58.36,13450,13780,13080,17380,9360,13370,13478.67,32.61,0,-382149,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,116424,-78.75,2.64,12,0.87,-168.00,5010.00,15220,20250219,-13.07,7190,20240214,84.01,15220,-13.07,20250219,11220,17.91,20250102,15220,-13.07,20250219,7290,81.48,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250224,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13550,180,2,1.35,23195288890,1702454,13.02,13450,13780,13450,17380,9360,13370,13630.64,32.61,0,-90316,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,119240,-80.65,2.70,12,0.19,-168.00,5010.00,15220,20250219,-10.97,7190,20240214,88.46,15220,-10.97,20250219,11220,20.77,20250102,15220,-10.97,20250219,7290,85.87,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N
20250221,160249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13370,-220,5,-1.62,172924724990,12942792,41.24,13290,13570,13150,17660,9520,13590,13360.50,32.83,0,-2268044,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117656,-79.58,2.67,12,1.47,-168.00,5010.00,15220,20250219,-12.16,7190,20240214,85.95,15220,-12.16,20250219,11220,19.16,20250102,15220,-12.16,20250219,7260,84.16,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,26881,N,00,N
20250221,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13370,-220,5,-1.62,163872501680,12266059,39.08,13290,13570,13150,17660,9520,13590,13359.65,32.83,0,-2179516,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117656,-79.58,2.67,12,1.39,-168.00,5010.00,15220,20250219,-12.16,7190,20240214,85.95,15220,-12.16,20250219,11220,19.16,20250102,15220,-12.16,20250219,7260,84.16,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,21437,N,00,N
20250221,140249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13380,-210,5,-1.55,153806993780,11511963,36.68,13290,13570,13150,17660,9520,13590,13360.42,32.83,0,-2061846,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117744,-79.64,2.67,12,1.31,-168.00,5010.00,15220,20250219,-12.09,7190,20240214,86.09,15220,-12.09,20250219,11220,19.25,20250102,15220,-12.09,20250219,7260,84.30,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,21437,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 20250224 160250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13910 540 2 4.04 514258359910 37005012 282.91 13450 14400 13080 17380 9360 13370 13897.55 32.61 0 1349612 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 122408 -82.80 2.78 12 4.21 -168.00 5010.00 15220 20250219 -8.61 7190 20240214 93.46 15220 -8.61 20250219 11220 23.98 20250102 15220 -8.61 20250219 7290 90.81 20240226 1.24 N 010140 1000 8800 억 286933781 N N 46081 N 00 N
3 20250224 150251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13860 490 2 3.66 499544726660 35946025 274.82 13450 14400 13080 17380 9360 13370 13897.66 32.61 0 1226739 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 121968 -82.50 2.77 12 4.08 -168.00 5010.00 15220 20250219 -8.94 7190 20240214 92.77 15220 -8.94 20250219 11220 23.53 20250102 15220 -8.94 20250219 7290 90.12 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
4 20250224 140251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13870 500 2 3.74 448201659410 32229341 246.40 13450 14400 13080 17380 9360 13370 13907.29 32.61 0 1064933 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 122056 -82.56 2.77 12 3.66 -168.00 5010.00 15220 20250219 -8.87 7190 20240214 92.91 15220 -8.87 20250219 11220 23.62 20250102 15220 -8.87 20250219 7290 90.26 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
5 20250224 130250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14030 660 2 4.94 398578265670 28685671 219.31 13450 14400 13080 17380 9360 13370 13895.40 32.61 0 1372572 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 123464 -83.51 2.80 12 3.26 -168.00 5010.00 15220 20250219 -7.82 7190 20240214 95.13 15220 -7.82 20250219 11220 25.04 20250102 15220 -7.82 20250219 7290 92.46 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
6 20250224 120250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14290 920 2 6.88 334156996150 24129987 184.48 13450 14400 13080 17380 9360 13370 13848.99 32.61 0 1020772 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 125752 -85.06 2.85 12 2.74 -168.00 5010.00 15220 20250219 -6.11 7190 20240214 98.75 15220 -6.11 20250219 11220 27.36 20250102 15220 -6.11 20250219 7290 96.02 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
7 20250224 110250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13960 590 2 4.41 218611907650 15999484 122.32 13450 14150 13080 17380 9360 13370 13664.41 32.61 0 146521 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 122848 -83.10 2.79 12 1.82 -168.00 5010.00 15220 20250219 -8.28 7190 20240214 94.16 15220 -8.28 20250219 11220 24.42 20250102 15220 -8.28 20250219 7290 91.50 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
8 20250224 100249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13230 -140 5 -1.05 102892718560 7634059 58.36 13450 13780 13080 17380 9360 13370 13478.67 32.61 0 -382149 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 116424 -78.75 2.64 12 0.87 -168.00 5010.00 15220 20250219 -13.07 7190 20240214 84.01 15220 -13.07 20250219 11220 17.91 20250102 15220 -13.07 20250219 7290 81.48 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
9 20250224 090251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13550 180 2 1.35 23195288890 1702454 13.02 13450 13780 13450 17380 9360 13370 13630.64 32.61 0 -90316 13783 13576 13363 13156 12943 13680 13260 8800 4010 1000 10160 10 1 880000000 119240 -80.65 2.70 12 0.19 -168.00 5010.00 15220 20250219 -10.97 7190 20240214 88.46 15220 -10.97 20250219 11220 20.77 20250102 15220 -10.97 20250219 7290 85.87 20240226 1.24 N 010140 1000 8800 억 286933781 N N 26881 N 00 N
10 20250221 160249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13370 -220 5 -1.62 172924724990 12942792 41.24 13290 13570 13150 17660 9520 13590 13360.50 32.83 0 -2268044 15103 14346 13923 13166 12743 14135 12955 8800 4070 1000 10320 10 1 880000000 117656 -79.58 2.67 12 1.47 -168.00 5010.00 15220 20250219 -12.16 7190 20240214 85.95 15220 -12.16 20250219 11220 19.16 20250102 15220 -12.16 20250219 7260 84.16 20240221 1.14 N 010140 1000 8800 억 288902569 N N 26881 N 00 N
11 20250221 150251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13370 -220 5 -1.62 163872501680 12266059 39.08 13290 13570 13150 17660 9520 13590 13359.65 32.83 0 -2179516 15103 14346 13923 13166 12743 14135 12955 8800 4070 1000 10320 10 1 880000000 117656 -79.58 2.67 12 1.39 -168.00 5010.00 15220 20250219 -12.16 7190 20240214 85.95 15220 -12.16 20250219 11220 19.16 20250102 15220 -12.16 20250219 7260 84.16 20240221 1.14 N 010140 1000 8800 억 288902569 N N 21437 N 00 N
12 20250221 140249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13380 -210 5 -1.55 153806993780 11511963 36.68 13290 13570 13150 17660 9520 13590 13360.42 32.83 0 -2061846 15103 14346 13923 13166 12743 14135 12955 8800 4070 1000 10320 10 1 880000000 117744 -79.64 2.67 12 1.31 -168.00 5010.00 15220 20250219 -12.09 7190 20240214 86.09 15220 -12.09 20250219 11220 19.25 20250102 15220 -12.09 20250219 7260 84.30 20240221 1.14 N 010140 1000 8800 억 288902569 N N 21437 N 00 N