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
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
20250219,160247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,14730,1800,2,13.92,1008168945280,69874524,683.98,12950,15220,12870,16800,9060,12930,14427.70,32.53,0,8277339,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,129624,-87.68,2.94,12,7.94,-168.00,5010.00,15220,20250219,-3.22,7120,20240206,106.88,15220,-3.22,20250219,11220,31.28,20250102,15220,-3.22,20250219,7230,103.73,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,170949,N,00,N
20250219,150249,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,14720,1790,2,13.84,947938275950,65765738,643.76,12950,15220,12870,16800,9060,12930,14413.87,32.53,0,8257609,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,129536,-87.62,2.94,12,7.47,-168.00,5010.00,15220,20250219,-3.29,7120,20240206,106.74,15220,-3.29,20250219,11220,31.19,20250102,15220,-3.29,20250219,7230,103.60,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,140247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,14970,2040,2,15.78,797889157840,55623150,544.48,12950,15220,12870,16800,9060,12930,14344.56,32.53,0,7309089,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,131736,-89.11,2.99,12,6.32,-168.00,5010.00,15220,20250219,-1.64,7120,20240206,110.25,15220,-1.64,20250219,11220,33.42,20250102,15220,-1.64,20250219,7230,107.05,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,130248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,14590,1660,2,12.84,405665342900,29315003,286.96,12950,14630,12870,16800,9060,12930,13838.16,32.53,0,5914992,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,128392,-86.85,2.91,12,3.33,-168.00,5010.00,14630,20250219,-0.27,7120,20240206,104.92,14630,-0.27,20250219,11220,30.04,20250102,14630,-0.27,20250219,7230,101.80,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,120247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13360,430,2,3.33,125459339780,9494115,92.94,12950,13400,12870,16800,9060,12930,13214.44,32.53,0,1759303,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,117568,-79.52,2.67,12,1.08,-168.00,5010.00,13860,20250121,-3.61,7120,20240206,87.64,13860,-3.61,20250121,11220,19.07,20250102,13860,-3.61,20250121,7230,84.79,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,110248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13270,340,2,2.63,93405205460,7094403,69.45,12950,13340,12870,16800,9060,12930,13166.05,32.53,0,1140819,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,116776,-78.99,2.65,12,0.81,-168.00,5010.00,13860,20250121,-4.26,7120,20240206,86.38,13860,-4.26,20250121,11220,18.27,20250102,13860,-4.26,20250121,7230,83.54,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,100247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13240,310,2,2.40,68920215350,5248935,51.38,12950,13340,12870,16800,9060,12930,13130.34,32.53,0,786077,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,116512,-78.81,2.64,12,0.60,-168.00,5010.00,13860,20250121,-4.47,7120,20240206,85.96,13860,-4.47,20250121,11220,18.00,20250102,13860,-4.47,20250121,7230,83.13,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250219,090248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12920,-10,5,-0.08,4789756240,370599,3.63,12950,12970,12870,16800,9060,12930,12924.36,32.53,0,-119506,13103,13016,12893,12806,12683,13060,12850,8800,3870,1000,9820,10,1,880000000,113696,-76.90,2.58,12,0.04,-168.00,5010.00,13860,20250121,-6.78,7120,20240206,81.46,13860,-6.78,20250121,11220,15.15,20250102,13860,-6.78,20250121,7230,78.70,20240220,1.14,N,010140,1000,8800 억,,286258456,N,N,17265,N,00,N
20250218,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12930,220,2,1.73,119099647470,9229852,128.52,12830,12980,12770,16520,8900,12710,12903.68,32.60,0,1734289,13050,12880,12750,12580,12450,12815,12515,8800,3810,1000,9650,10,1,880000000,113784,-76.96,2.58,12,1.05,-168.00,5010.00,13860,20250121,-6.71,7080,20240205,82.63,13860,-6.71,20250121,11220,15.24,20250102,13860,-6.71,20250121,7230,78.84,20240220,1.03,N,010140,1000,8800 억,,286874181,N,N,17265,N,00,N
20250218,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12900,190,2,1.49,103172606720,7996946,111.36,12830,12980,12770,16520,8900,12710,12901.50,32.60,0,1301585,13050,12880,12750,12580,12450,12815,12515,8800,3810,1000,9650,10,1,880000000,113520,-76.79,2.57,12,0.91,-168.00,5010.00,13860,20250121,-6.93,7080,20240205,82.20,13860,-6.93,20250121,11220,14.97,20250102,13860,-6.93,20250121,7230,78.42,20240220,1.03,N,010140,1000,8800 억,,286874181,N,N,22980,N,00,N
20250218,140248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12910,200,2,1.57,89268988490,6917598,96.33,12830,12980,12770,16520,8900,12710,12904.62,32.60,0,1089420,13050,12880,12750,12580,12450,12815,12515,8800,3810,1000,9650,10,1,880000000,113608,-76.85,2.58,12,0.79,-168.00,5010.00,13860,20250121,-6.85,7080,20240205,82.34,13860,-6.85,20250121,11220,15.06,20250102,13860,-6.85,20250121,7230,78.56,20240220,1.03,N,010140,1000,8800 억,,286874181,N,N,22980,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 160247 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 14730 1800 2 13.92 1008168945280 69874524 683.98 12950 15220 12870 16800 9060 12930 14427.70 32.53 0 8277339 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 129624 -87.68 2.94 12 7.94 -168.00 5010.00 15220 20250219 -3.22 7120 20240206 106.88 15220 -3.22 20250219 11220 31.28 20250102 15220 -3.22 20250219 7230 103.73 20240220 1.14 N 010140 1000 8800 억 286258456 N N 170949 N 00 N
3 20250219 150249 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 14720 1790 2 13.84 947938275950 65765738 643.76 12950 15220 12870 16800 9060 12930 14413.87 32.53 0 8257609 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 129536 -87.62 2.94 12 7.47 -168.00 5010.00 15220 20250219 -3.29 7120 20240206 106.74 15220 -3.29 20250219 11220 31.19 20250102 15220 -3.29 20250219 7230 103.60 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
4 20250219 140247 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 14970 2040 2 15.78 797889157840 55623150 544.48 12950 15220 12870 16800 9060 12930 14344.56 32.53 0 7309089 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 131736 -89.11 2.99 12 6.32 -168.00 5010.00 15220 20250219 -1.64 7120 20240206 110.25 15220 -1.64 20250219 11220 33.42 20250102 15220 -1.64 20250219 7230 107.05 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
5 20250219 130248 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 14590 1660 2 12.84 405665342900 29315003 286.96 12950 14630 12870 16800 9060 12930 13838.16 32.53 0 5914992 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 128392 -86.85 2.91 12 3.33 -168.00 5010.00 14630 20250219 -0.27 7120 20240206 104.92 14630 -0.27 20250219 11220 30.04 20250102 14630 -0.27 20250219 7230 101.80 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
6 20250219 120247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13360 430 2 3.33 125459339780 9494115 92.94 12950 13400 12870 16800 9060 12930 13214.44 32.53 0 1759303 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 117568 -79.52 2.67 12 1.08 -168.00 5010.00 13860 20250121 -3.61 7120 20240206 87.64 13860 -3.61 20250121 11220 19.07 20250102 13860 -3.61 20250121 7230 84.79 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
7 20250219 110248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13270 340 2 2.63 93405205460 7094403 69.45 12950 13340 12870 16800 9060 12930 13166.05 32.53 0 1140819 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 116776 -78.99 2.65 12 0.81 -168.00 5010.00 13860 20250121 -4.26 7120 20240206 86.38 13860 -4.26 20250121 11220 18.27 20250102 13860 -4.26 20250121 7230 83.54 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
8 20250219 100247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13240 310 2 2.40 68920215350 5248935 51.38 12950 13340 12870 16800 9060 12930 13130.34 32.53 0 786077 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 116512 -78.81 2.64 12 0.60 -168.00 5010.00 13860 20250121 -4.47 7120 20240206 85.96 13860 -4.47 20250121 11220 18.00 20250102 13860 -4.47 20250121 7230 83.13 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
9 20250219 090248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12920 -10 5 -0.08 4789756240 370599 3.63 12950 12970 12870 16800 9060 12930 12924.36 32.53 0 -119506 13103 13016 12893 12806 12683 13060 12850 8800 3870 1000 9820 10 1 880000000 113696 -76.90 2.58 12 0.04 -168.00 5010.00 13860 20250121 -6.78 7120 20240206 81.46 13860 -6.78 20250121 11220 15.15 20250102 13860 -6.78 20250121 7230 78.70 20240220 1.14 N 010140 1000 8800 억 286258456 N N 17265 N 00 N
10 20250218 160247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12930 220 2 1.73 119099647470 9229852 128.52 12830 12980 12770 16520 8900 12710 12903.68 32.60 0 1734289 13050 12880 12750 12580 12450 12815 12515 8800 3810 1000 9650 10 1 880000000 113784 -76.96 2.58 12 1.05 -168.00 5010.00 13860 20250121 -6.71 7080 20240205 82.63 13860 -6.71 20250121 11220 15.24 20250102 13860 -6.71 20250121 7230 78.84 20240220 1.03 N 010140 1000 8800 억 286874181 N N 17265 N 00 N
11 20250218 150248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12900 190 2 1.49 103172606720 7996946 111.36 12830 12980 12770 16520 8900 12710 12901.50 32.60 0 1301585 13050 12880 12750 12580 12450 12815 12515 8800 3810 1000 9650 10 1 880000000 113520 -76.79 2.57 12 0.91 -168.00 5010.00 13860 20250121 -6.93 7080 20240205 82.20 13860 -6.93 20250121 11220 14.97 20250102 13860 -6.93 20250121 7230 78.42 20240220 1.03 N 010140 1000 8800 억 286874181 N N 22980 N 00 N
12 20250218 140248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12910 200 2 1.57 89268988490 6917598 96.33 12830 12980 12770 16520 8900 12710 12904.62 32.60 0 1089420 13050 12880 12750 12580 12450 12815 12515 8800 3810 1000 9650 10 1 880000000 113608 -76.85 2.58 12 0.79 -168.00 5010.00 13860 20250121 -6.85 7080 20240205 82.34 13860 -6.85 20250121 11220 15.06 20250102 13860 -6.85 20250121 7230 78.56 20240220 1.03 N 010140 1000 8800 억 286874181 N N 22980 N 00 N