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
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
20250219,160254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18300,120,2,0.66,25774250270,1409726,145.86,18100,18410,18070,23600,12730,18180,18283.14,9.23,0,281198,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,161230,11.21,0.59,12,0.16,1632.00,31115.00,20800,20240703,-12.02,14250,20240419,28.42,19930,-8.18,20250116,17460,4.81,20250102,20800,-12.02,20240703,14250,28.42,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,14816,N,00,N
20250219,150256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18310,130,2,0.72,24016814640,1313668,135.92,18100,18410,18070,23600,12730,18180,18282.26,9.23,0,270245,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,161318,11.22,0.59,12,0.15,1632.00,31115.00,20800,20240703,-11.97,14250,20240419,28.49,19930,-8.13,20250116,17460,4.87,20250102,20800,-11.97,20240703,14250,28.49,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,140254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18330,150,2,0.83,20783382130,1137198,117.66,18100,18410,18070,23600,12730,18180,18275.96,9.23,0,244494,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,161495,11.23,0.59,12,0.13,1632.00,31115.00,20800,20240703,-11.88,14250,20240419,28.63,19930,-8.03,20250116,17460,4.98,20250102,20800,-11.88,20240703,14250,28.63,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,130255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18380,200,2,1.10,17398509220,952896,98.59,18100,18400,18070,23600,12730,18180,18258.56,9.23,0,204123,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,161935,11.26,0.59,12,0.11,1632.00,31115.00,20800,20240703,-11.63,14250,20240419,28.98,19930,-7.78,20250116,17460,5.27,20250102,20800,-11.63,20240703,14250,28.98,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,120255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18330,150,2,0.83,14237543150,780890,80.80,18100,18340,18070,23600,12730,18180,18232.46,9.23,0,171136,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,161495,11.23,0.59,12,0.09,1632.00,31115.00,20800,20240703,-11.88,14250,20240419,28.63,19930,-8.03,20250116,17460,4.98,20250102,20800,-11.88,20240703,14250,28.63,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,110255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18220,40,2,0.22,9047625340,497041,51.43,18100,18280,18070,23600,12730,18180,18202.98,9.23,0,76131,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,160525,11.16,0.59,12,0.06,1632.00,31115.00,20800,20240703,-12.40,14250,20240419,27.86,19930,-8.58,20250116,17460,4.35,20250102,20800,-12.40,20240703,14250,27.86,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,100254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18200,20,2,0.11,4948711850,272018,28.14,18100,18280,18070,23600,12730,18180,18192.59,9.23,0,29353,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,160349,11.15,0.58,12,0.03,1632.00,31115.00,20800,20240703,-12.50,14250,20240419,27.72,19930,-8.68,20250116,17460,4.24,20250102,20800,-12.50,20240703,14250,27.72,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250219,090255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18140,-40,5,-0.22,409130170,22590,2.34,18100,18150,18070,23600,12730,18180,18111.08,9.23,0,-4647,18386,18282,18146,18042,17906,18335,18095,44052,5420,5000,13450,10,1,881039496,159821,11.12,0.58,12,0.00,1632.00,31115.00,20800,20240703,-12.79,14250,20240419,27.30,19930,-8.98,20250116,17460,3.89,20250102,20800,-12.79,20240703,14250,27.30,20240419,0.28,N,011200,5000,44051 억,,81330381,N,N,1594,N,00,N
20250218,160254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18180,80,2,0.44,17352149130,956694,83.29,18090,18250,18010,23500,12670,18100,18137.58,9.23,0,-20658,18486,18292,18176,17982,17866,18235,17925,44052,5400,5000,13390,10,1,881039496,160173,11.14,0.58,12,0.11,1632.00,31115.00,20800,20240703,-12.60,14250,20240419,27.58,19930,-8.78,20250116,17460,4.12,20250102,20800,-12.60,20240703,14250,27.58,20240419,0.28,N,011200,5000,44051 억,,81346308,N,N,1594,N,00,N
20250218,150255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18160,60,2,0.33,15727291030,867254,75.51,18090,18250,18010,23500,12670,18100,18134.66,9.23,0,-53586,18486,18292,18176,17982,17866,18235,17925,44052,5400,5000,13390,10,1,881039496,159997,11.13,0.58,12,0.10,1632.00,31115.00,20800,20240703,-12.69,14250,20240419,27.44,19930,-8.88,20250116,17460,4.01,20250102,20800,-12.69,20240703,14250,27.44,20240419,0.28,N,011200,5000,44051 억,,81346308,N,N,751,N,00,N
20250218,140255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18150,50,2,0.28,13150671290,725400,63.16,18090,18250,18010,23500,12670,18100,18128.93,9.23,0,-51121,18486,18292,18176,17982,17866,18235,17925,44052,5400,5000,13390,10,1,881039496,159909,11.12,0.58,12,0.08,1632.00,31115.00,20800,20240703,-12.74,14250,20240419,27.37,19930,-8.93,20250116,17460,3.95,20250102,20800,-12.74,20240703,14250,27.37,20240419,0.28,N,011200,5000,44051 억,,81346308,N,N,751,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 160254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18300 120 2 0.66 25774250270 1409726 145.86 18100 18410 18070 23600 12730 18180 18283.14 9.23 0 281198 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 161230 11.21 0.59 12 0.16 1632.00 31115.00 20800 20240703 -12.02 14250 20240419 28.42 19930 -8.18 20250116 17460 4.81 20250102 20800 -12.02 20240703 14250 28.42 20240419 0.28 N 011200 5000 44051 억 81330381 N N 14816 N 00 N
3 20250219 150256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18310 130 2 0.72 24016814640 1313668 135.92 18100 18410 18070 23600 12730 18180 18282.26 9.23 0 270245 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 161318 11.22 0.59 12 0.15 1632.00 31115.00 20800 20240703 -11.97 14250 20240419 28.49 19930 -8.13 20250116 17460 4.87 20250102 20800 -11.97 20240703 14250 28.49 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
4 20250219 140254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18330 150 2 0.83 20783382130 1137198 117.66 18100 18410 18070 23600 12730 18180 18275.96 9.23 0 244494 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 161495 11.23 0.59 12 0.13 1632.00 31115.00 20800 20240703 -11.88 14250 20240419 28.63 19930 -8.03 20250116 17460 4.98 20250102 20800 -11.88 20240703 14250 28.63 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
5 20250219 130255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18380 200 2 1.10 17398509220 952896 98.59 18100 18400 18070 23600 12730 18180 18258.56 9.23 0 204123 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 161935 11.26 0.59 12 0.11 1632.00 31115.00 20800 20240703 -11.63 14250 20240419 28.98 19930 -7.78 20250116 17460 5.27 20250102 20800 -11.63 20240703 14250 28.98 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
6 20250219 120255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18330 150 2 0.83 14237543150 780890 80.80 18100 18340 18070 23600 12730 18180 18232.46 9.23 0 171136 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 161495 11.23 0.59 12 0.09 1632.00 31115.00 20800 20240703 -11.88 14250 20240419 28.63 19930 -8.03 20250116 17460 4.98 20250102 20800 -11.88 20240703 14250 28.63 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
7 20250219 110255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18220 40 2 0.22 9047625340 497041 51.43 18100 18280 18070 23600 12730 18180 18202.98 9.23 0 76131 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 160525 11.16 0.59 12 0.06 1632.00 31115.00 20800 20240703 -12.40 14250 20240419 27.86 19930 -8.58 20250116 17460 4.35 20250102 20800 -12.40 20240703 14250 27.86 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
8 20250219 100254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18200 20 2 0.11 4948711850 272018 28.14 18100 18280 18070 23600 12730 18180 18192.59 9.23 0 29353 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 160349 11.15 0.58 12 0.03 1632.00 31115.00 20800 20240703 -12.50 14250 20240419 27.72 19930 -8.68 20250116 17460 4.24 20250102 20800 -12.50 20240703 14250 27.72 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
9 20250219 090255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18140 -40 5 -0.22 409130170 22590 2.34 18100 18150 18070 23600 12730 18180 18111.08 9.23 0 -4647 18386 18282 18146 18042 17906 18335 18095 44052 5420 5000 13450 10 1 881039496 159821 11.12 0.58 12 0.00 1632.00 31115.00 20800 20240703 -12.79 14250 20240419 27.30 19930 -8.98 20250116 17460 3.89 20250102 20800 -12.79 20240703 14250 27.30 20240419 0.28 N 011200 5000 44051 억 81330381 N N 1594 N 00 N
10 20250218 160254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18180 80 2 0.44 17352149130 956694 83.29 18090 18250 18010 23500 12670 18100 18137.58 9.23 0 -20658 18486 18292 18176 17982 17866 18235 17925 44052 5400 5000 13390 10 1 881039496 160173 11.14 0.58 12 0.11 1632.00 31115.00 20800 20240703 -12.60 14250 20240419 27.58 19930 -8.78 20250116 17460 4.12 20250102 20800 -12.60 20240703 14250 27.58 20240419 0.28 N 011200 5000 44051 억 81346308 N N 1594 N 00 N
11 20250218 150255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18160 60 2 0.33 15727291030 867254 75.51 18090 18250 18010 23500 12670 18100 18134.66 9.23 0 -53586 18486 18292 18176 17982 17866 18235 17925 44052 5400 5000 13390 10 1 881039496 159997 11.13 0.58 12 0.10 1632.00 31115.00 20800 20240703 -12.69 14250 20240419 27.44 19930 -8.88 20250116 17460 4.01 20250102 20800 -12.69 20240703 14250 27.44 20240419 0.28 N 011200 5000 44051 억 81346308 N N 751 N 00 N
12 20250218 140255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18150 50 2 0.28 13150671290 725400 63.16 18090 18250 18010 23500 12670 18100 18128.93 9.23 0 -51121 18486 18292 18176 17982 17866 18235 17925 44052 5400 5000 13390 10 1 881039496 159909 11.12 0.58 12 0.08 1632.00 31115.00 20800 20240703 -12.74 14250 20240419 27.37 19930 -8.93 20250116 17460 3.95 20250102 20800 -12.74 20240703 14250 27.37 20240419 0.28 N 011200 5000 44051 억 81346308 N N 751 N 00 N