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
086280/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
20250219,160707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130300,2200,2,1.72,19288463600,148487,99.76,127400,130800,127300,166500,89700,128100,129900.37,49.84,0,-13163,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97725,9.21,1.26,12,0.20,14148.00,103405.00,151000,20250131,-13.71,84133,20240419,54.87,151000,-13.71,20250131,122100,6.72,20250102,257500,-49.40,20240704,102000,27.75,20240807,0.16,N,086280,500,375 억,,37378321,N,N,567,N,00,N
20250219,150709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130400,2300,2,1.80,17933339800,138087,92.77,127400,130800,127300,166500,89700,128100,129870.52,49.84,0,-10179,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97800,9.22,1.26,12,0.18,14148.00,103405.00,151000,20250131,-13.64,84133,20240419,54.99,151000,-13.64,20250131,122100,6.80,20250102,257500,-49.36,20240704,102000,27.84,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,140706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130200,2100,2,1.64,15522561000,119563,80.33,127400,130800,127300,166500,89700,128100,129828.20,49.84,0,-4687,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97650,9.20,1.26,12,0.16,14148.00,103405.00,151000,20250131,-13.77,84133,20240419,54.75,151000,-13.77,20250131,122100,6.63,20250102,257500,-49.44,20240704,102000,27.65,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,130707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130200,2100,2,1.64,13001539200,100214,67.33,127400,130800,127300,166500,89700,128100,129738.59,49.84,0,-4639,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97650,9.20,1.26,12,0.13,14148.00,103405.00,151000,20250131,-13.77,84133,20240419,54.75,151000,-13.77,20250131,122100,6.63,20250102,257500,-49.44,20240704,102000,27.65,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,120706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130200,2100,2,1.64,11444723200,88262,59.30,127400,130800,127300,166500,89700,128100,129668.52,49.84,0,-1604,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97650,9.20,1.26,12,0.12,14148.00,103405.00,151000,20250131,-13.77,84133,20240419,54.75,151000,-13.77,20250131,122100,6.63,20250102,257500,-49.44,20240704,102000,27.65,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,110707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130400,2300,2,1.80,8234371000,63649,42.76,127400,130500,127300,166500,89700,128100,129372.59,49.84,0,-947,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,97800,9.22,1.26,12,0.08,14148.00,103405.00,151000,20250131,-13.64,84133,20240419,54.99,151000,-13.64,20250131,122100,6.80,20250102,257500,-49.36,20240704,102000,27.84,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,100706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,129000,900,2,0.70,5380136500,41644,27.98,127400,130100,127300,166500,89700,128100,129194.90,49.84,0,-977,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,96750,9.12,1.25,12,0.06,14148.00,103405.00,151000,20250131,-14.57,84133,20240419,53.33,151000,-14.57,20250131,122100,5.65,20250102,257500,-49.90,20240704,102000,26.47,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250219,090708,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,129300,1200,2,0.94,951634100,7423,4.99,127400,129400,127300,166500,89700,128100,128201.44,49.84,0,1257,131966,130032,127766,125832,123566,131000,126800,375,38400,500,99910,100,1,75000000,96975,9.14,1.25,12,0.01,14148.00,103405.00,151000,20250131,-14.37,84133,20240419,53.69,151000,-14.37,20250131,122100,5.90,20250102,257500,-49.79,20240704,102000,26.76,20240807,0.16,N,086280,500,375 억,,37378321,N,N,172,N,00,N
20250218,160705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,128100,2000,2,1.59,18971654500,148680,69.27,126100,129700,125500,163900,88300,126100,127599.60,49.82,0,6254,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,96075,9.05,1.24,12,0.20,14148.00,103405.00,151000,20250131,-15.17,84133,20240419,52.26,151000,-15.17,20250131,122100,4.91,20250102,257500,-50.25,20240704,102000,25.59,20240807,0.15,N,086280,500,375 억,,37366819,N,N,172,N,00,N
20250218,150706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,127600,1500,2,1.19,17091287300,133994,62.42,126100,129700,125500,163900,88300,126100,127553.35,49.82,0,2086,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,95700,9.02,1.23,12,0.18,14148.00,103405.00,151000,20250131,-15.50,84133,20240419,51.66,151000,-15.50,20250131,122100,4.50,20250102,257500,-50.45,20240704,102000,25.10,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250218,140706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,128200,2100,2,1.67,14362329000,112649,52.48,126100,129700,125500,163900,88300,126100,127497.10,49.82,0,-505,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,96150,9.06,1.24,12,0.15,14148.00,103405.00,151000,20250131,-15.10,84133,20240419,52.38,151000,-15.10,20250131,122100,5.00,20250102,257500,-50.21,20240704,102000,25.69,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,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 160707 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130300 2200 2 1.72 19288463600 148487 99.76 127400 130800 127300 166500 89700 128100 129900.37 49.84 0 -13163 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97725 9.21 1.26 12 0.20 14148.00 103405.00 151000 20250131 -13.71 84133 20240419 54.87 151000 -13.71 20250131 122100 6.72 20250102 257500 -49.40 20240704 102000 27.75 20240807 0.16 N 086280 500 375 억 37378321 N N 567 N 00 N
3 20250219 150709 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130400 2300 2 1.80 17933339800 138087 92.77 127400 130800 127300 166500 89700 128100 129870.52 49.84 0 -10179 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97800 9.22 1.26 12 0.18 14148.00 103405.00 151000 20250131 -13.64 84133 20240419 54.99 151000 -13.64 20250131 122100 6.80 20250102 257500 -49.36 20240704 102000 27.84 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
4 20250219 140706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130200 2100 2 1.64 15522561000 119563 80.33 127400 130800 127300 166500 89700 128100 129828.20 49.84 0 -4687 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97650 9.20 1.26 12 0.16 14148.00 103405.00 151000 20250131 -13.77 84133 20240419 54.75 151000 -13.77 20250131 122100 6.63 20250102 257500 -49.44 20240704 102000 27.65 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
5 20250219 130707 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130200 2100 2 1.64 13001539200 100214 67.33 127400 130800 127300 166500 89700 128100 129738.59 49.84 0 -4639 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97650 9.20 1.26 12 0.13 14148.00 103405.00 151000 20250131 -13.77 84133 20240419 54.75 151000 -13.77 20250131 122100 6.63 20250102 257500 -49.44 20240704 102000 27.65 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
6 20250219 120706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130200 2100 2 1.64 11444723200 88262 59.30 127400 130800 127300 166500 89700 128100 129668.52 49.84 0 -1604 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97650 9.20 1.26 12 0.12 14148.00 103405.00 151000 20250131 -13.77 84133 20240419 54.75 151000 -13.77 20250131 122100 6.63 20250102 257500 -49.44 20240704 102000 27.65 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
7 20250219 110707 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 130400 2300 2 1.80 8234371000 63649 42.76 127400 130500 127300 166500 89700 128100 129372.59 49.84 0 -947 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 97800 9.22 1.26 12 0.08 14148.00 103405.00 151000 20250131 -13.64 84133 20240419 54.99 151000 -13.64 20250131 122100 6.80 20250102 257500 -49.36 20240704 102000 27.84 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
8 20250219 100706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 129000 900 2 0.70 5380136500 41644 27.98 127400 130100 127300 166500 89700 128100 129194.90 49.84 0 -977 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 96750 9.12 1.25 12 0.06 14148.00 103405.00 151000 20250131 -14.57 84133 20240419 53.33 151000 -14.57 20250131 122100 5.65 20250102 257500 -49.90 20240704 102000 26.47 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
9 20250219 090708 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 129300 1200 2 0.94 951634100 7423 4.99 127400 129400 127300 166500 89700 128100 128201.44 49.84 0 1257 131966 130032 127766 125832 123566 131000 126800 375 38400 500 99910 100 1 75000000 96975 9.14 1.25 12 0.01 14148.00 103405.00 151000 20250131 -14.37 84133 20240419 53.69 151000 -14.37 20250131 122100 5.90 20250102 257500 -49.79 20240704 102000 26.76 20240807 0.16 N 086280 500 375 억 37378321 N N 172 N 00 N
10 20250218 160705 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 128100 2000 2 1.59 18971654500 148680 69.27 126100 129700 125500 163900 88300 126100 127599.60 49.82 0 6254 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 96075 9.05 1.24 12 0.20 14148.00 103405.00 151000 20250131 -15.17 84133 20240419 52.26 151000 -15.17 20250131 122100 4.91 20250102 257500 -50.25 20240704 102000 25.59 20240807 0.15 N 086280 500 375 억 37366819 N N 172 N 00 N
11 20250218 150706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 127600 1500 2 1.19 17091287300 133994 62.42 126100 129700 125500 163900 88300 126100 127553.35 49.82 0 2086 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 95700 9.02 1.23 12 0.18 14148.00 103405.00 151000 20250131 -15.50 84133 20240419 51.66 151000 -15.50 20250131 122100 4.50 20250102 257500 -50.45 20240704 102000 25.10 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
12 20250218 140706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 128200 2100 2 1.67 14362329000 112649 52.48 126100 129700 125500 163900 88300 126100 127497.10 49.82 0 -505 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 96150 9.06 1.24 12 0.15 14148.00 103405.00 151000 20250131 -15.10 84133 20240419 52.38 151000 -15.10 20250131 122100 5.00 20250102 257500 -50.21 20240704 102000 25.69 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N