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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250221,160257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18670,-60,5,-0.32,26670989640,1430385,67.95,18790,19000,18350,24300,13120,18730,18645.86,9.26,0,105486,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164490,11.44,0.60,12,0.16,1632.00,31115.00,20800,20240703,-10.24,14250,20240419,31.02,19930,-6.32,20250116,17460,6.93,20250102,20800,-10.24,20240703,14250,31.02,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,2426,N,00,N
20250221,150259,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18690,-40,5,-0.21,24702241770,1324974,62.94,18790,19000,18350,24300,13120,18730,18643.42,9.26,0,100814,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164666,11.45,0.60,12,0.15,1632.00,31115.00,20800,20240703,-10.14,14250,20240419,31.16,19930,-6.22,20250116,17460,7.04,20250102,20800,-10.14,20240703,14250,31.16,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,140256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18700,-30,5,-0.16,22811211500,1223848,58.14,18790,19000,18350,24300,13120,18730,18638.75,9.26,0,81300,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164754,11.46,0.60,12,0.14,1632.00,31115.00,20800,20240703,-10.10,14250,20240419,31.23,19930,-6.17,20250116,17460,7.10,20250102,20800,-10.10,20240703,14250,31.23,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,130257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18730,0,3,0.00,21165559120,1135975,53.96,18790,19000,18350,24300,13120,18730,18631.86,9.26,0,67541,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,165019,11.48,0.60,12,0.13,1632.00,31115.00,20800,20240703,-9.95,14250,20240419,31.44,19930,-6.02,20250116,17460,7.27,20250102,20800,-9.95,20240703,14250,31.44,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,120257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18720,-10,5,-0.05,19435838570,1043623,49.58,18790,19000,18350,24300,13120,18730,18623.19,9.26,0,47087,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164931,11.47,0.60,12,0.12,1632.00,31115.00,20800,20240703,-10.00,14250,20240419,31.37,19930,-6.07,20250116,17460,7.22,20250102,20800,-10.00,20240703,14250,31.37,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,110256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18560,-170,5,-0.91,14861429090,798690,37.94,18790,19000,18350,24300,13120,18730,18606.90,9.26,0,-15067,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,163521,11.37,0.60,12,0.09,1632.00,31115.00,20800,20240703,-10.77,14250,20240419,30.25,19930,-6.87,20250116,17460,6.30,20250102,20800,-10.77,20240703,14250,30.25,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,100257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18490,-240,5,-1.28,10165231890,544154,25.85,18790,19000,18440,24300,13120,18730,18680.59,9.26,0,-14695,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,162904,11.33,0.59,12,0.06,1632.00,31115.00,20800,20240703,-11.11,14250,20240419,29.75,19930,-7.23,20250116,17460,5.90,20250102,20800,-11.11,20240703,14250,29.75,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250221,090257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18820,90,2,0.48,2783175460,147422,7.00,18790,19000,18770,24300,13120,18730,18881.35,9.26,0,56277,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,165812,11.53,0.60,12,0.02,1632.00,31115.00,20800,20240703,-9.52,14250,20240419,32.07,19930,-5.57,20250116,17460,7.79,20250102,20800,-9.52,20240703,14250,32.07,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N
20250220,160256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18730,430,2,2.35,38937890990,2091800,147.57,18200,18750,18190,23750,12810,18300,18614.31,9.26,0,513195,18600,18450,18260,18110,17920,18525,18185,44052,5450,5000,13540,10,1,881039496,165019,11.48,0.60,12,0.24,1632.00,31115.00,20800,20240703,-9.95,14250,20240419,31.44,19930,-6.02,20250116,17460,7.27,20250102,20800,-9.95,20240703,14250,31.44,20240419,0.29,N,011200,5000,44051 억,,81568701,N,N,1496,N,00,N
20250220,150256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18700,400,2,2.19,34747688480,1867711,131.76,18200,18750,18190,23750,12810,18300,18604.42,9.26,0,488505,18600,18450,18260,18110,17920,18525,18185,44052,5450,5000,13540,10,1,881039496,164754,11.46,0.60,12,0.21,1632.00,31115.00,20800,20240703,-10.10,14250,20240419,31.23,19930,-6.17,20250116,17460,7.10,20250102,20800,-10.10,20240703,14250,31.23,20240419,0.29,N,011200,5000,44051 억,,81568701,N,N,14816,N,00,N
20250220,140257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18670,370,2,2.02,29596663390,1592069,112.32,18200,18750,18190,23750,12810,18300,18590.06,9.26,0,471720,18600,18450,18260,18110,17920,18525,18185,44052,5450,5000,13540,10,1,881039496,164490,11.44,0.60,12,0.18,1632.00,31115.00,20800,20240703,-10.24,14250,20240419,31.02,19930,-6.32,20250116,17460,6.93,20250102,20800,-10.24,20240703,14250,31.02,20240419,0.29,N,011200,5000,44051 억,,81568701,N,N,14816,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 20250221 160257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18670 -60 5 -0.32 26670989640 1430385 67.95 18790 19000 18350 24300 13120 18730 18645.86 9.26 0 105486 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 164490 11.44 0.60 12 0.16 1632.00 31115.00 20800 20240703 -10.24 14250 20240419 31.02 19930 -6.32 20250116 17460 6.93 20250102 20800 -10.24 20240703 14250 31.02 20240419 0.29 N 011200 5000 44051 억 81612140 N N 2426 N 00 N
3 20250221 150259 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18690 -40 5 -0.21 24702241770 1324974 62.94 18790 19000 18350 24300 13120 18730 18643.42 9.26 0 100814 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 164666 11.45 0.60 12 0.15 1632.00 31115.00 20800 20240703 -10.14 14250 20240419 31.16 19930 -6.22 20250116 17460 7.04 20250102 20800 -10.14 20240703 14250 31.16 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
4 20250221 140256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18700 -30 5 -0.16 22811211500 1223848 58.14 18790 19000 18350 24300 13120 18730 18638.75 9.26 0 81300 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 164754 11.46 0.60 12 0.14 1632.00 31115.00 20800 20240703 -10.10 14250 20240419 31.23 19930 -6.17 20250116 17460 7.10 20250102 20800 -10.10 20240703 14250 31.23 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
5 20250221 130257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18730 0 3 0.00 21165559120 1135975 53.96 18790 19000 18350 24300 13120 18730 18631.86 9.26 0 67541 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 165019 11.48 0.60 12 0.13 1632.00 31115.00 20800 20240703 -9.95 14250 20240419 31.44 19930 -6.02 20250116 17460 7.27 20250102 20800 -9.95 20240703 14250 31.44 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
6 20250221 120257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18720 -10 5 -0.05 19435838570 1043623 49.58 18790 19000 18350 24300 13120 18730 18623.19 9.26 0 47087 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 164931 11.47 0.60 12 0.12 1632.00 31115.00 20800 20240703 -10.00 14250 20240419 31.37 19930 -6.07 20250116 17460 7.22 20250102 20800 -10.00 20240703 14250 31.37 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
7 20250221 110256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18560 -170 5 -0.91 14861429090 798690 37.94 18790 19000 18350 24300 13120 18730 18606.90 9.26 0 -15067 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 163521 11.37 0.60 12 0.09 1632.00 31115.00 20800 20240703 -10.77 14250 20240419 30.25 19930 -6.87 20250116 17460 6.30 20250102 20800 -10.77 20240703 14250 30.25 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
8 20250221 100257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18490 -240 5 -1.28 10165231890 544154 25.85 18790 19000 18440 24300 13120 18730 18680.59 9.26 0 -14695 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 162904 11.33 0.59 12 0.06 1632.00 31115.00 20800 20240703 -11.11 14250 20240419 29.75 19930 -7.23 20250116 17460 5.90 20250102 20800 -11.11 20240703 14250 29.75 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
9 20250221 090257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18820 90 2 0.48 2783175460 147422 7.00 18790 19000 18770 24300 13120 18730 18881.35 9.26 0 56277 19116 18922 18556 18362 17996 19020 18460 44052 5570 5000 13860 10 1 881039496 165812 11.53 0.60 12 0.02 1632.00 31115.00 20800 20240703 -9.52 14250 20240419 32.07 19930 -5.57 20250116 17460 7.79 20250102 20800 -9.52 20240703 14250 32.07 20240419 0.29 N 011200 5000 44051 억 81612140 N N 1496 N 00 N
10 20250220 160256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18730 430 2 2.35 38937890990 2091800 147.57 18200 18750 18190 23750 12810 18300 18614.31 9.26 0 513195 18600 18450 18260 18110 17920 18525 18185 44052 5450 5000 13540 10 1 881039496 165019 11.48 0.60 12 0.24 1632.00 31115.00 20800 20240703 -9.95 14250 20240419 31.44 19930 -6.02 20250116 17460 7.27 20250102 20800 -9.95 20240703 14250 31.44 20240419 0.29 N 011200 5000 44051 억 81568701 N N 1496 N 00 N
11 20250220 150256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18700 400 2 2.19 34747688480 1867711 131.76 18200 18750 18190 23750 12810 18300 18604.42 9.26 0 488505 18600 18450 18260 18110 17920 18525 18185 44052 5450 5000 13540 10 1 881039496 164754 11.46 0.60 12 0.21 1632.00 31115.00 20800 20240703 -10.10 14250 20240419 31.23 19930 -6.17 20250116 17460 7.10 20250102 20800 -10.10 20240703 14250 31.23 20240419 0.29 N 011200 5000 44051 억 81568701 N N 14816 N 00 N
12 20250220 140257 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18670 370 2 2.02 29596663390 1592069 112.32 18200 18750 18190 23750 12810 18300 18590.06 9.26 0 471720 18600 18450 18260 18110 17920 18525 18185 44052 5450 5000 13540 10 1 881039496 164490 11.44 0.60 12 0.18 1632.00 31115.00 20800 20240703 -10.24 14250 20240419 31.02 19930 -6.32 20250116 17460 6.93 20250102 20800 -10.24 20240703 14250 31.02 20240419 0.29 N 011200 5000 44051 억 81568701 N N 14816 N 00 N