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
329180/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
20250219,161148,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,347000,15500,2,4.68,230610415000,669445,99.33,332000,354500,329000,430500,232500,331500,344478.52,10.45,0,94400,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,308043,1248.20,5.92,12,0.75,278.00,58660.00,371500,20250213,-6.59,107900,20240214,221.59,371500,-6.59,20250213,278000,24.82,20250106,371500,-6.59,20250213,108600,219.52,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,5485,N,00,N
20250219,151152,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,346000,14500,2,4.37,221694762500,643736,95.52,332000,354500,329000,430500,232500,331500,344389.83,10.45,0,95281,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,307155,1244.60,5.90,12,0.73,278.00,58660.00,371500,20250213,-6.86,107900,20240214,220.67,371500,-6.86,20250213,278000,24.46,20250106,371500,-6.86,20250213,108600,218.60,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,141147,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,347000,15500,2,4.68,204244385500,593327,88.04,332000,354500,329000,430500,232500,331500,344238.06,10.45,0,87306,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,308043,1248.20,5.92,12,0.67,278.00,58660.00,371500,20250213,-6.59,107900,20240214,221.59,371500,-6.59,20250213,278000,24.82,20250106,371500,-6.59,20250213,108600,219.52,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,131149,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,352000,20500,2,6.18,175874922000,512096,75.98,332000,354500,329000,430500,232500,331500,343443.78,10.45,0,91329,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,312481,1266.19,6.00,12,0.58,278.00,58660.00,371500,20250213,-5.25,107900,20240214,226.23,371500,-5.25,20250213,278000,26.62,20250106,371500,-5.25,20250213,108600,224.13,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,121149,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,347000,15500,2,4.68,136553217000,399831,59.33,332000,349500,329000,430500,232500,331500,341530.00,10.45,0,63936,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,308043,1248.20,5.92,12,0.45,278.00,58660.00,371500,20250213,-6.59,107900,20240214,221.59,371500,-6.59,20250213,278000,24.82,20250106,371500,-6.59,20250213,108600,219.52,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,111149,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,348000,16500,2,4.98,118121834000,346865,51.47,332000,349500,329000,430500,232500,331500,340543.99,10.45,0,52555,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,308930,1251.80,5.93,12,0.39,278.00,58660.00,371500,20250213,-6.33,107900,20240214,222.52,371500,-6.33,20250213,278000,25.18,20250106,371500,-6.33,20250213,108600,220.44,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,101149,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,342500,11000,2,3.32,81558294000,240793,35.73,332000,343500,329000,430500,232500,331500,338710.25,10.45,0,27657,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,304048,1232.01,5.84,12,0.27,278.00,58660.00,371500,20250213,-7.81,107900,20240214,217.42,371500,-7.81,20250213,278000,23.20,20250106,371500,-7.81,20250213,108600,215.38,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250219,091151,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,334000,2500,2,0.75,23276892000,69490,10.31,332000,339000,329000,430500,232500,331500,334972.80,10.45,0,-6155,350500,341000,329000,319500,307500,345750,324250,4439,99000,5000,251940,500,1,88773116,296502,1201.44,5.69,12,0.08,278.00,58660.00,371500,20250213,-10.09,107900,20240214,209.55,371500,-10.09,20250213,278000,20.14,20250106,371500,-10.09,20250213,108600,207.55,20240219,0.17,N,329180,5000,4438 억,,9278117,N,N,910,N,00,N
20250218,161144,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,331500,5000,2,1.53,219782722000,670946,145.62,328000,338500,317000,424000,229000,326500,327564.13,10.64,0,-23336,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,294283,1192.45,5.65,12,0.76,278.00,58660.00,371500,20250213,-10.77,107900,20240214,207.23,371500,-10.77,20250213,278000,19.24,20250106,371500,-10.77,20250213,108600,205.25,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,910,N,00,N
20250218,151146,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,331000,4500,2,1.38,208302025500,636278,138.10,328000,338500,317000,424000,229000,326500,327375.82,10.64,0,-30166,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,293839,1190.65,5.64,12,0.72,278.00,58660.00,371500,20250213,-10.90,107900,20240214,206.77,371500,-10.90,20250213,278000,19.06,20250106,371500,-10.90,20250213,108600,204.79,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,N,00,N
20250218,141147,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,330000,3500,2,1.07,188247383500,575673,124.95,328000,338500,317000,424000,229000,326500,327004.02,10.64,0,-17973,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,292951,1187.05,5.63,12,0.65,278.00,58660.00,371500,20250213,-11.17,107900,20240214,205.84,371500,-11.17,20250213,278000,18.71,20250106,371500,-11.17,20250213,108600,203.87,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,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 161148 57 100.00 KOSPI200 운송장비·부품 N N N N Y 347000 15500 2 4.68 230610415000 669445 99.33 332000 354500 329000 430500 232500 331500 344478.52 10.45 0 94400 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 308043 1248.20 5.92 12 0.75 278.00 58660.00 371500 20250213 -6.59 107900 20240214 221.59 371500 -6.59 20250213 278000 24.82 20250106 371500 -6.59 20250213 108600 219.52 20240219 0.17 N 329180 5000 4438 억 9278117 N N 5485 N 00 N
3 20250219 151152 57 100.00 KOSPI200 운송장비·부품 N N N N Y 346000 14500 2 4.37 221694762500 643736 95.52 332000 354500 329000 430500 232500 331500 344389.83 10.45 0 95281 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 307155 1244.60 5.90 12 0.73 278.00 58660.00 371500 20250213 -6.86 107900 20240214 220.67 371500 -6.86 20250213 278000 24.46 20250106 371500 -6.86 20250213 108600 218.60 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
4 20250219 141147 57 100.00 KOSPI200 운송장비·부품 N N N N Y 347000 15500 2 4.68 204244385500 593327 88.04 332000 354500 329000 430500 232500 331500 344238.06 10.45 0 87306 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 308043 1248.20 5.92 12 0.67 278.00 58660.00 371500 20250213 -6.59 107900 20240214 221.59 371500 -6.59 20250213 278000 24.82 20250106 371500 -6.59 20250213 108600 219.52 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
5 20250219 131149 57 100.00 KOSPI200 운송장비·부품 N N N N Y 352000 20500 2 6.18 175874922000 512096 75.98 332000 354500 329000 430500 232500 331500 343443.78 10.45 0 91329 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 312481 1266.19 6.00 12 0.58 278.00 58660.00 371500 20250213 -5.25 107900 20240214 226.23 371500 -5.25 20250213 278000 26.62 20250106 371500 -5.25 20250213 108600 224.13 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
6 20250219 121149 57 100.00 KOSPI200 운송장비·부품 N N N N Y 347000 15500 2 4.68 136553217000 399831 59.33 332000 349500 329000 430500 232500 331500 341530.00 10.45 0 63936 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 308043 1248.20 5.92 12 0.45 278.00 58660.00 371500 20250213 -6.59 107900 20240214 221.59 371500 -6.59 20250213 278000 24.82 20250106 371500 -6.59 20250213 108600 219.52 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
7 20250219 111149 57 100.00 KOSPI200 운송장비·부품 N N N N Y 348000 16500 2 4.98 118121834000 346865 51.47 332000 349500 329000 430500 232500 331500 340543.99 10.45 0 52555 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 308930 1251.80 5.93 12 0.39 278.00 58660.00 371500 20250213 -6.33 107900 20240214 222.52 371500 -6.33 20250213 278000 25.18 20250106 371500 -6.33 20250213 108600 220.44 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
8 20250219 101149 57 100.00 KOSPI200 운송장비·부품 N N N N Y 342500 11000 2 3.32 81558294000 240793 35.73 332000 343500 329000 430500 232500 331500 338710.25 10.45 0 27657 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 304048 1232.01 5.84 12 0.27 278.00 58660.00 371500 20250213 -7.81 107900 20240214 217.42 371500 -7.81 20250213 278000 23.20 20250106 371500 -7.81 20250213 108600 215.38 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
9 20250219 091151 57 100.00 KOSPI200 운송장비·부품 N N N N Y 334000 2500 2 0.75 23276892000 69490 10.31 332000 339000 329000 430500 232500 331500 334972.80 10.45 0 -6155 350500 341000 329000 319500 307500 345750 324250 4439 99000 5000 251940 500 1 88773116 296502 1201.44 5.69 12 0.08 278.00 58660.00 371500 20250213 -10.09 107900 20240214 209.55 371500 -10.09 20250213 278000 20.14 20250106 371500 -10.09 20250213 108600 207.55 20240219 0.17 N 329180 5000 4438 억 9278117 N N 910 N 00 N
10 20250218 161144 57 100.00 KOSPI200 운송장비·부품 N N N N Y 331500 5000 2 1.53 219782722000 670946 145.62 328000 338500 317000 424000 229000 326500 327564.13 10.64 0 -23336 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 294283 1192.45 5.65 12 0.76 278.00 58660.00 371500 20250213 -10.77 107900 20240214 207.23 371500 -10.77 20250213 278000 19.24 20250106 371500 -10.77 20250213 108600 205.25 20240219 0.21 N 329180 5000 4438 억 9446010 N N 910 N 00 N
11 20250218 151146 57 100.00 KOSPI200 운송장비·부품 N N N N Y 331000 4500 2 1.38 208302025500 636278 138.10 328000 338500 317000 424000 229000 326500 327375.82 10.64 0 -30166 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 293839 1190.65 5.64 12 0.72 278.00 58660.00 371500 20250213 -10.90 107900 20240214 206.77 371500 -10.90 20250213 278000 19.06 20250106 371500 -10.90 20250213 108600 204.79 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N
12 20250218 141147 57 100.00 KOSPI200 운송장비·부품 N N N N Y 330000 3500 2 1.07 188247383500 575673 124.95 328000 338500 317000 424000 229000 326500 327004.02 10.64 0 -17973 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 292951 1187.05 5.63 12 0.65 278.00 58660.00 371500 20250213 -11.17 107900 20240214 205.84 371500 -11.17 20250213 278000 18.71 20250106 371500 -11.17 20250213 108600 203.87 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N