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
064350/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
20250219,160605,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,85700,-4000,5,-4.46,177792461500,2046357,53.00,89700,89800,85100,116600,62800,89700,86882.90,31.91,0,-172887,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,93535,58.10,5.57,12,1.87,1475.00,15391.00,91100,20250218,-5.93,26900,20240206,218.59,91100,-5.93,20250218,49750,72.26,20250102,91100,-5.93,20250218,28600,199.65,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,2430,N,01,N
20250219,150607,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,85600,-4100,5,-4.57,167972965000,1931699,50.03,89700,89800,85100,116600,62800,89700,86954.16,31.91,0,-179326,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,93426,58.03,5.56,12,1.77,1475.00,15391.00,91100,20250218,-6.04,26900,20240206,218.22,91100,-6.04,20250218,49750,72.06,20250102,91100,-6.04,20250218,28600,199.30,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,140604,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86000,-3700,5,-4.12,147815746400,1695906,43.92,89700,89800,85500,116600,62800,89700,87158.32,31.91,0,-184323,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,93862,58.31,5.59,12,1.55,1475.00,15391.00,91100,20250218,-5.60,26900,20240206,219.70,91100,-5.60,20250218,49750,72.86,20250102,91100,-5.60,20250218,28600,200.70,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,130605,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,85700,-4000,5,-4.46,125530495400,1436061,37.19,89700,89800,85500,116600,62800,89700,87410.91,31.91,0,-187964,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,93535,58.10,5.57,12,1.32,1475.00,15391.00,91100,20250218,-5.93,26900,20240206,218.59,91100,-5.93,20250218,49750,72.26,20250102,91100,-5.93,20250218,28600,199.65,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,120604,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86800,-2900,5,-3.23,94503297500,1075931,27.86,89700,89800,86700,116600,62800,89700,87831.63,31.91,0,-88167,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,94736,58.85,5.64,12,0.99,1475.00,15391.00,91100,20250218,-4.72,26900,20240206,222.68,91100,-4.72,20250218,49750,74.47,20250102,91100,-4.72,20250218,28600,203.50,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,110605,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,87000,-2700,5,-3.01,78312958300,889746,23.04,89700,89800,86700,116600,62800,89700,88014.65,31.91,0,-43158,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,94954,58.98,5.65,12,0.82,1475.00,15391.00,91100,20250218,-4.50,26900,20240206,223.42,91100,-4.50,20250218,49750,74.87,20250102,91100,-4.50,20250218,28600,204.20,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,100605,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88000,-1700,5,-1.90,52899141700,598285,15.49,89700,89800,87200,116600,62800,89700,88415.06,31.91,0,-28333,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,96045,59.66,5.72,12,0.55,1475.00,15391.00,91100,20250218,-3.40,26900,20240206,227.14,91100,-3.40,20250218,49750,76.88,20250102,91100,-3.40,20250218,28600,207.69,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250219,090606,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88700,-1000,5,-1.11,13701603700,154513,4.00,89700,89800,87600,116600,62800,89700,88667.03,31.91,0,-21503,93500,91600,89200,87300,84900,92550,88250,5457,26900,5000,64580,100,1,109142293,96809,60.14,5.76,12,0.14,1475.00,15391.00,91100,20250218,-2.63,26900,20240206,229.74,91100,-2.63,20250218,49750,78.29,20250102,91100,-2.63,20250218,28600,210.14,20240219,1.67,N,064350,5000,5457 억,,34825952,N,N,9031,N,01,N
20250218,160604,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,89700,5900,2,7.04,342465492900,3840192,198.74,86800,91100,86800,108900,58700,83800,89179.25,31.85,0,73236,88000,85900,83800,81700,79600,86950,82750,5457,25100,5000,60330,100,1,109142293,97901,60.81,5.83,12,3.52,1475.00,15391.00,91100,20250218,-1.54,26850,20240205,234.08,91100,-1.54,20250218,49750,80.30,20250102,91100,-1.54,20250218,28600,213.64,20240219,1.69,N,064350,5000,5457 억,,34759836,N,N,9031,N,00,N
20250218,150604,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,90100,6300,2,7.52,329987571300,3701377,191.55,86800,91100,86800,108900,58700,83800,89153.15,31.85,0,53942,88000,85900,83800,81700,79600,86950,82750,5457,25100,5000,60330,100,1,109142293,98337,61.08,5.85,12,3.39,1475.00,15391.00,91100,20250218,-1.10,26850,20240205,235.57,91100,-1.10,20250218,49750,81.11,20250102,91100,-1.10,20250218,28600,215.03,20240219,1.69,N,064350,5000,5457 억,,34759836,N,N,3266,N,00,N
20250218,140605,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,89600,5800,2,6.92,300989683800,3378227,174.83,86800,91100,86800,108900,58700,83800,89097.48,31.85,0,7900,88000,85900,83800,81700,79600,86950,82750,5457,25100,5000,60330,100,1,109142293,97791,60.75,5.82,12,3.10,1475.00,15391.00,91100,20250218,-1.65,26850,20240205,233.71,91100,-1.65,20250218,49750,80.10,20250102,91100,-1.65,20250218,28600,213.29,20240219,1.69,N,064350,5000,5457 억,,34759836,N,N,3266,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 160605 54 100.00 KOSPI200 운송장비·부품 N N N N Y 85700 -4000 5 -4.46 177792461500 2046357 53.00 89700 89800 85100 116600 62800 89700 86882.90 31.91 0 -172887 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 93535 58.10 5.57 12 1.87 1475.00 15391.00 91100 20250218 -5.93 26900 20240206 218.59 91100 -5.93 20250218 49750 72.26 20250102 91100 -5.93 20250218 28600 199.65 20240219 1.67 N 064350 5000 5457 억 34825952 N N 2430 N 01 N
3 20250219 150607 54 100.00 KOSPI200 운송장비·부품 N N N N Y 85600 -4100 5 -4.57 167972965000 1931699 50.03 89700 89800 85100 116600 62800 89700 86954.16 31.91 0 -179326 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 93426 58.03 5.56 12 1.77 1475.00 15391.00 91100 20250218 -6.04 26900 20240206 218.22 91100 -6.04 20250218 49750 72.06 20250102 91100 -6.04 20250218 28600 199.30 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
4 20250219 140604 54 100.00 KOSPI200 운송장비·부품 N N N N Y 86000 -3700 5 -4.12 147815746400 1695906 43.92 89700 89800 85500 116600 62800 89700 87158.32 31.91 0 -184323 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 93862 58.31 5.59 12 1.55 1475.00 15391.00 91100 20250218 -5.60 26900 20240206 219.70 91100 -5.60 20250218 49750 72.86 20250102 91100 -5.60 20250218 28600 200.70 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
5 20250219 130605 54 100.00 KOSPI200 운송장비·부품 N N N N Y 85700 -4000 5 -4.46 125530495400 1436061 37.19 89700 89800 85500 116600 62800 89700 87410.91 31.91 0 -187964 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 93535 58.10 5.57 12 1.32 1475.00 15391.00 91100 20250218 -5.93 26900 20240206 218.59 91100 -5.93 20250218 49750 72.26 20250102 91100 -5.93 20250218 28600 199.65 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
6 20250219 120604 54 100.00 KOSPI200 운송장비·부품 N N N N Y 86800 -2900 5 -3.23 94503297500 1075931 27.86 89700 89800 86700 116600 62800 89700 87831.63 31.91 0 -88167 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 94736 58.85 5.64 12 0.99 1475.00 15391.00 91100 20250218 -4.72 26900 20240206 222.68 91100 -4.72 20250218 49750 74.47 20250102 91100 -4.72 20250218 28600 203.50 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
7 20250219 110605 54 100.00 KOSPI200 운송장비·부품 N N N N Y 87000 -2700 5 -3.01 78312958300 889746 23.04 89700 89800 86700 116600 62800 89700 88014.65 31.91 0 -43158 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 94954 58.98 5.65 12 0.82 1475.00 15391.00 91100 20250218 -4.50 26900 20240206 223.42 91100 -4.50 20250218 49750 74.87 20250102 91100 -4.50 20250218 28600 204.20 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
8 20250219 100605 54 100.00 KOSPI200 운송장비·부품 N N N N Y 88000 -1700 5 -1.90 52899141700 598285 15.49 89700 89800 87200 116600 62800 89700 88415.06 31.91 0 -28333 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 96045 59.66 5.72 12 0.55 1475.00 15391.00 91100 20250218 -3.40 26900 20240206 227.14 91100 -3.40 20250218 49750 76.88 20250102 91100 -3.40 20250218 28600 207.69 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
9 20250219 090606 54 100.00 KOSPI200 운송장비·부품 N N N N Y 88700 -1000 5 -1.11 13701603700 154513 4.00 89700 89800 87600 116600 62800 89700 88667.03 31.91 0 -21503 93500 91600 89200 87300 84900 92550 88250 5457 26900 5000 64580 100 1 109142293 96809 60.14 5.76 12 0.14 1475.00 15391.00 91100 20250218 -2.63 26900 20240206 229.74 91100 -2.63 20250218 49750 78.29 20250102 91100 -2.63 20250218 28600 210.14 20240219 1.67 N 064350 5000 5457 억 34825952 N N 9031 N 01 N
10 20250218 160604 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 89700 5900 2 7.04 342465492900 3840192 198.74 86800 91100 86800 108900 58700 83800 89179.25 31.85 0 73236 88000 85900 83800 81700 79600 86950 82750 5457 25100 5000 60330 100 1 109142293 97901 60.81 5.83 12 3.52 1475.00 15391.00 91100 20250218 -1.54 26850 20240205 234.08 91100 -1.54 20250218 49750 80.30 20250102 91100 -1.54 20250218 28600 213.64 20240219 1.69 N 064350 5000 5457 억 34759836 N N 9031 N 00 N
11 20250218 150604 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 90100 6300 2 7.52 329987571300 3701377 191.55 86800 91100 86800 108900 58700 83800 89153.15 31.85 0 53942 88000 85900 83800 81700 79600 86950 82750 5457 25100 5000 60330 100 1 109142293 98337 61.08 5.85 12 3.39 1475.00 15391.00 91100 20250218 -1.10 26850 20240205 235.57 91100 -1.10 20250218 49750 81.11 20250102 91100 -1.10 20250218 28600 215.03 20240219 1.69 N 064350 5000 5457 억 34759836 N N 3266 N 00 N
12 20250218 140605 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 89600 5800 2 6.92 300989683800 3378227 174.83 86800 91100 86800 108900 58700 83800 89097.48 31.85 0 7900 88000 85900 83800 81700 79600 86950 82750 5457 25100 5000 60330 100 1 109142293 97791 60.75 5.82 12 3.10 1475.00 15391.00 91100 20250218 -1.65 26850 20240205 233.71 91100 -1.65 20250218 49750 80.10 20250102 91100 -1.65 20250218 28600 213.29 20240219 1.69 N 064350 5000 5457 억 34759836 N N 3266 N 00 N