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
010620/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
20250219,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116500,4700,2,4.20,126694967600,1087859,253.66,112000,119400,111900,145300,78300,111800,116466.72,18.38,0,121492,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,46533,-32.55,2.35,12,2.72,-3579.00,49485.00,144300,20250121,-19.27,58800,20240416,98.13,144300,-19.27,20250121,107000,8.88,20250211,144300,-19.27,20250121,58800,98.13,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,6544,N,00,N
20250219,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116400,4600,2,4.11,121699070700,1044937,243.65,112000,119400,111900,145300,78300,111800,116469.69,18.38,0,125158,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,46493,-32.52,2.35,12,2.62,-3579.00,49485.00,144300,20250121,-19.33,58800,20240416,97.96,144300,-19.33,20250121,107000,8.79,20250211,144300,-19.33,20250121,58800,97.96,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,140250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117700,5900,2,5.28,107555331500,923709,215.38,112000,119400,111900,145300,78300,111800,116443.30,18.38,0,117323,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,47012,-32.89,2.38,12,2.31,-3579.00,49485.00,144300,20250121,-18.43,58800,20240416,100.17,144300,-18.43,20250121,107000,10.00,20250211,144300,-18.43,20250121,58800,100.17,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,130250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117800,6000,2,5.37,73825988500,638724,148.93,112000,118400,111900,145300,78300,111800,115589.17,18.38,0,118043,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,47052,-32.91,2.38,12,1.60,-3579.00,49485.00,144300,20250121,-18.36,58800,20240416,100.34,144300,-18.36,20250121,107000,10.09,20250211,144300,-18.36,20250121,58800,100.34,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,120250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116200,4400,2,3.94,54582241700,474426,110.62,112000,116400,111900,145300,78300,111800,115055.51,18.38,0,83095,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,46413,-32.47,2.35,12,1.19,-3579.00,49485.00,144300,20250121,-19.47,58800,20240416,97.62,144300,-19.47,20250121,107000,8.60,20250211,144300,-19.47,20250121,58800,97.62,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,110250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115800,4000,2,3.58,43108257300,375557,87.57,112000,115800,111900,145300,78300,111800,114792.40,18.38,0,57427,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,46253,-32.36,2.34,12,0.94,-3579.00,49485.00,144300,20250121,-19.75,58800,20240416,96.94,144300,-19.75,20250121,107000,8.22,20250211,144300,-19.75,20250121,58800,96.94,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,100250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115100,3300,2,2.95,33570811400,292825,68.28,112000,115700,111900,145300,78300,111800,114653.85,18.38,0,42244,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,45973,-32.16,2.33,12,0.73,-3579.00,49485.00,144300,20250121,-20.24,58800,20240416,95.75,144300,-20.24,20250121,107000,7.57,20250211,144300,-20.24,20250121,58800,95.75,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250219,090251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113600,1800,2,1.61,4116909100,36360,8.48,112000,114800,111900,145300,78300,111800,113264.47,18.38,0,10746,115533,113666,111033,109166,106533,114600,110100,1997,33500,5000,82730,100,1,39942149,45374,-31.74,2.30,12,0.09,-3579.00,49485.00,144300,20250121,-21.28,58800,20240416,93.20,144300,-21.28,20250121,107000,6.17,20250211,144300,-21.28,20250121,58800,93.20,20240416,1.74,N,010620,5000,1997 억,,7339997,N,N,230,N,00,N
20250218,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111800,1000,2,0.90,46182916500,416032,111.34,111000,112900,108400,144000,77600,110800,111006.79,18.54,0,-37898,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44655,-31.24,2.26,12,1.04,-3579.00,49485.00,144300,20250121,-22.52,58800,20240416,90.14,144300,-22.52,20250121,107000,4.49,20250211,144300,-22.52,20250121,58800,90.14,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,230,N,00,N
20250218,150250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111700,900,2,0.81,42266353500,380985,101.96,111000,112900,108400,144000,77600,110800,110939.68,18.54,0,-37971,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44615,-31.21,2.26,12,0.95,-3579.00,49485.00,144300,20250121,-22.59,58800,20240416,89.97,144300,-22.59,20250121,107000,4.39,20250211,144300,-22.59,20250121,58800,89.97,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,140250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111500,700,2,0.63,37268129800,336083,89.94,111000,112900,108400,144000,77600,110800,110889.66,18.54,0,-37796,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44535,-31.15,2.25,12,0.84,-3579.00,49485.00,144300,20250121,-22.73,58800,20240416,89.63,144300,-22.73,20250121,107000,4.21,20250211,144300,-22.73,20250121,58800,89.63,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,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 160249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 116500 4700 2 4.20 126694967600 1087859 253.66 112000 119400 111900 145300 78300 111800 116466.72 18.38 0 121492 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 46533 -32.55 2.35 12 2.72 -3579.00 49485.00 144300 20250121 -19.27 58800 20240416 98.13 144300 -19.27 20250121 107000 8.88 20250211 144300 -19.27 20250121 58800 98.13 20240416 1.74 N 010620 5000 1997 억 7339997 N N 6544 N 00 N
3 20250219 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 116400 4600 2 4.11 121699070700 1044937 243.65 112000 119400 111900 145300 78300 111800 116469.69 18.38 0 125158 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 46493 -32.52 2.35 12 2.62 -3579.00 49485.00 144300 20250121 -19.33 58800 20240416 97.96 144300 -19.33 20250121 107000 8.79 20250211 144300 -19.33 20250121 58800 97.96 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
4 20250219 140250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 117700 5900 2 5.28 107555331500 923709 215.38 112000 119400 111900 145300 78300 111800 116443.30 18.38 0 117323 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 47012 -32.89 2.38 12 2.31 -3579.00 49485.00 144300 20250121 -18.43 58800 20240416 100.17 144300 -18.43 20250121 107000 10.00 20250211 144300 -18.43 20250121 58800 100.17 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
5 20250219 130250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 117800 6000 2 5.37 73825988500 638724 148.93 112000 118400 111900 145300 78300 111800 115589.17 18.38 0 118043 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 47052 -32.91 2.38 12 1.60 -3579.00 49485.00 144300 20250121 -18.36 58800 20240416 100.34 144300 -18.36 20250121 107000 10.09 20250211 144300 -18.36 20250121 58800 100.34 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
6 20250219 120250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 116200 4400 2 3.94 54582241700 474426 110.62 112000 116400 111900 145300 78300 111800 115055.51 18.38 0 83095 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 46413 -32.47 2.35 12 1.19 -3579.00 49485.00 144300 20250121 -19.47 58800 20240416 97.62 144300 -19.47 20250121 107000 8.60 20250211 144300 -19.47 20250121 58800 97.62 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
7 20250219 110250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 115800 4000 2 3.58 43108257300 375557 87.57 112000 115800 111900 145300 78300 111800 114792.40 18.38 0 57427 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 46253 -32.36 2.34 12 0.94 -3579.00 49485.00 144300 20250121 -19.75 58800 20240416 96.94 144300 -19.75 20250121 107000 8.22 20250211 144300 -19.75 20250121 58800 96.94 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
8 20250219 100250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 115100 3300 2 2.95 33570811400 292825 68.28 112000 115700 111900 145300 78300 111800 114653.85 18.38 0 42244 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 45973 -32.16 2.33 12 0.73 -3579.00 49485.00 144300 20250121 -20.24 58800 20240416 95.75 144300 -20.24 20250121 107000 7.57 20250211 144300 -20.24 20250121 58800 95.75 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
9 20250219 090251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113600 1800 2 1.61 4116909100 36360 8.48 112000 114800 111900 145300 78300 111800 113264.47 18.38 0 10746 115533 113666 111033 109166 106533 114600 110100 1997 33500 5000 82730 100 1 39942149 45374 -31.74 2.30 12 0.09 -3579.00 49485.00 144300 20250121 -21.28 58800 20240416 93.20 144300 -21.28 20250121 107000 6.17 20250211 144300 -21.28 20250121 58800 93.20 20240416 1.74 N 010620 5000 1997 억 7339997 N N 230 N 00 N
10 20250218 160249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111800 1000 2 0.90 46182916500 416032 111.34 111000 112900 108400 144000 77600 110800 111006.79 18.54 0 -37898 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44655 -31.24 2.26 12 1.04 -3579.00 49485.00 144300 20250121 -22.52 58800 20240416 90.14 144300 -22.52 20250121 107000 4.49 20250211 144300 -22.52 20250121 58800 90.14 20240416 1.69 N 010620 5000 1997 억 7403940 N N 230 N 00 N
11 20250218 150250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111700 900 2 0.81 42266353500 380985 101.96 111000 112900 108400 144000 77600 110800 110939.68 18.54 0 -37971 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44615 -31.21 2.26 12 0.95 -3579.00 49485.00 144300 20250121 -22.59 58800 20240416 89.97 144300 -22.59 20250121 107000 4.39 20250211 144300 -22.59 20250121 58800 89.97 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
12 20250218 140250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111500 700 2 0.63 37268129800 336083 89.94 111000 112900 108400 144000 77600 110800 110889.66 18.54 0 -37796 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44535 -31.15 2.25 12 0.84 -3579.00 49485.00 144300 20250121 -22.73 58800 20240416 89.63 144300 -22.73 20250121 107000 4.21 20250211 144300 -22.73 20250121 58800 89.63 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N