ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160549,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,81300,2500,2,3.17,250167520300,3116357,120.65,78400,82600,78100,102400,55200,78800,80274.27,31.86,0,141944,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,88733,55.12,5.28,12,2.86,1475.00,15391.00,82600,20250212,-1.57,26850,20240205,202.79,82600,-1.57,20250212,49750,63.42,20250102,82600,-1.57,20250212,28300,187.28,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,29212,N,00,N
20250212,150549,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,81500,2700,2,3.43,234049980800,2918508,112.99,78400,82600,78100,102400,55200,78800,80195.97,31.86,0,104482,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,88951,55.25,5.30,12,2.67,1475.00,15391.00,82600,20250212,-1.33,26850,20240205,203.54,82600,-1.33,20250212,49750,63.82,20250102,82600,-1.33,20250212,28300,187.99,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,140550,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80200,1400,2,1.78,173417499700,2172239,84.10,78400,81100,78100,102400,55200,78800,79834.41,31.86,0,21837,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,87532,54.37,5.21,12,1.99,1475.00,15391.00,81800,20250210,-1.96,26850,20240205,198.70,81800,-1.96,20250210,49750,61.21,20250102,81800,-1.96,20250210,28300,183.39,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,130551,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80100,1300,2,1.65,132640965100,1665524,64.48,78400,81100,78100,102400,55200,78800,79640.11,31.86,0,-12677,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,87423,54.31,5.20,12,1.53,1475.00,15391.00,81800,20250210,-2.08,26850,20240205,198.32,81800,-2.08,20250210,49750,61.01,20250102,81800,-2.08,20250210,28300,183.04,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,120550,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,1200,2,1.52,114338107000,1437000,55.63,78400,81100,78100,102400,55200,78800,79568.22,31.86,0,-10959,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,87314,54.24,5.20,12,1.32,1475.00,15391.00,81800,20250210,-2.20,26850,20240205,197.95,81800,-2.20,20250210,49750,60.80,20250102,81800,-2.20,20250210,28300,182.69,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,110548,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79200,400,2,0.51,98314933000,1235933,47.85,78400,81100,78100,102400,55200,78800,79548.26,31.86,0,-56546,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,86441,53.69,5.15,12,1.13,1475.00,15391.00,81800,20250210,-3.18,26850,20240205,194.97,81800,-3.18,20250210,49750,59.20,20250102,81800,-3.18,20250210,28300,179.86,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,100549,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78600,-200,5,-0.25,82721568100,1038465,40.20,78400,81100,78100,102400,55200,78800,79659.07,31.86,0,-79296,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,85786,53.29,5.11,12,0.95,1475.00,15391.00,81800,20250210,-3.91,26850,20240205,192.74,81800,-3.91,20250210,49750,57.99,20250102,81800,-3.91,20250210,28300,177.74,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250212,090552,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79200,400,2,0.51,11937480400,150950,5.84,78400,79900,78100,102400,55200,78800,79085.86,31.86,0,-789,83200,81000,78400,76200,73600,79700,74900,5457,23600,5000,56730,100,1,109142293,86441,53.69,5.15,12,0.14,1475.00,15391.00,81800,20250210,-3.18,26850,20240205,194.97,81800,-3.18,20250210,49750,59.20,20250102,81800,-3.18,20250210,28300,179.86,20240214,1.58,N,064350,5000,5457 억,,34773279,N,N,19538,N,00,N
20250211,160551,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78800,100,2,0.13,199141038900,2564093,99.90,80000,80600,75800,102300,55100,78700,77663.31,31.91,0,-59991,83433,81066,79433,77066,75433,80250,76250,5457,23600,5000,56660,100,1,109142293,86004,53.42,5.12,12,2.35,1475.00,15391.00,81800,20250210,-3.67,26850,20240205,193.48,81800,-3.67,20250210,49750,58.39,20250102,81800,-3.67,20250210,28300,178.45,20240214,1.67,N,064350,5000,5457 억,,34829164,N,N,19538,N,00,N
20250211,150550,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78800,100,2,0.13,188643966000,2430983,94.72,80000,80600,75800,102300,55100,78700,77599.87,31.91,0,-70054,83433,81066,79433,77066,75433,80250,76250,5457,23600,5000,56660,100,1,109142293,86004,53.42,5.12,12,2.23,1475.00,15391.00,81800,20250210,-3.67,26850,20240205,193.48,81800,-3.67,20250210,49750,58.39,20250102,81800,-3.67,20250210,28300,178.45,20240214,1.67,N,064350,5000,5457 억,,34829164,N,N,4807,N,00,N
20250211,140551,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78000,-700,5,-0.89,164268650900,2120593,82.62,80000,80600,75800,102300,55100,78700,77463.54,31.91,0,-74082,83433,81066,79433,77066,75433,80250,76250,5457,23600,5000,56660,100,1,109142293,85131,52.88,5.07,12,1.94,1475.00,15391.00,81800,20250210,-4.65,26850,20240205,190.50,81800,-4.65,20250210,49750,56.78,20250102,81800,-4.65,20250210,28300,175.62,20240214,1.67,N,064350,5000,5457 억,,34829164,N,N,4807,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 20250212 160549 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 81300 2500 2 3.17 250167520300 3116357 120.65 78400 82600 78100 102400 55200 78800 80274.27 31.86 0 141944 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 88733 55.12 5.28 12 2.86 1475.00 15391.00 82600 20250212 -1.57 26850 20240205 202.79 82600 -1.57 20250212 49750 63.42 20250102 82600 -1.57 20250212 28300 187.28 20240214 1.58 N 064350 5000 5457 억 34773279 N N 29212 N 00 N
3 20250212 150549 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 81500 2700 2 3.43 234049980800 2918508 112.99 78400 82600 78100 102400 55200 78800 80195.97 31.86 0 104482 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 88951 55.25 5.30 12 2.67 1475.00 15391.00 82600 20250212 -1.33 26850 20240205 203.54 82600 -1.33 20250212 49750 63.82 20250102 82600 -1.33 20250212 28300 187.99 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
4 20250212 140550 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80200 1400 2 1.78 173417499700 2172239 84.10 78400 81100 78100 102400 55200 78800 79834.41 31.86 0 21837 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 87532 54.37 5.21 12 1.99 1475.00 15391.00 81800 20250210 -1.96 26850 20240205 198.70 81800 -1.96 20250210 49750 61.21 20250102 81800 -1.96 20250210 28300 183.39 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
5 20250212 130551 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80100 1300 2 1.65 132640965100 1665524 64.48 78400 81100 78100 102400 55200 78800 79640.11 31.86 0 -12677 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 87423 54.31 5.20 12 1.53 1475.00 15391.00 81800 20250210 -2.08 26850 20240205 198.32 81800 -2.08 20250210 49750 61.01 20250102 81800 -2.08 20250210 28300 183.04 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
6 20250212 120550 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80000 1200 2 1.52 114338107000 1437000 55.63 78400 81100 78100 102400 55200 78800 79568.22 31.86 0 -10959 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 87314 54.24 5.20 12 1.32 1475.00 15391.00 81800 20250210 -2.20 26850 20240205 197.95 81800 -2.20 20250210 49750 60.80 20250102 81800 -2.20 20250210 28300 182.69 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
7 20250212 110548 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 79200 400 2 0.51 98314933000 1235933 47.85 78400 81100 78100 102400 55200 78800 79548.26 31.86 0 -56546 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 86441 53.69 5.15 12 1.13 1475.00 15391.00 81800 20250210 -3.18 26850 20240205 194.97 81800 -3.18 20250210 49750 59.20 20250102 81800 -3.18 20250210 28300 179.86 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
8 20250212 100549 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78600 -200 5 -0.25 82721568100 1038465 40.20 78400 81100 78100 102400 55200 78800 79659.07 31.86 0 -79296 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 85786 53.29 5.11 12 0.95 1475.00 15391.00 81800 20250210 -3.91 26850 20240205 192.74 81800 -3.91 20250210 49750 57.99 20250102 81800 -3.91 20250210 28300 177.74 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
9 20250212 090552 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 79200 400 2 0.51 11937480400 150950 5.84 78400 79900 78100 102400 55200 78800 79085.86 31.86 0 -789 83200 81000 78400 76200 73600 79700 74900 5457 23600 5000 56730 100 1 109142293 86441 53.69 5.15 12 0.14 1475.00 15391.00 81800 20250210 -3.18 26850 20240205 194.97 81800 -3.18 20250210 49750 59.20 20250102 81800 -3.18 20250210 28300 179.86 20240214 1.58 N 064350 5000 5457 억 34773279 N N 19538 N 00 N
10 20250211 160551 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78800 100 2 0.13 199141038900 2564093 99.90 80000 80600 75800 102300 55100 78700 77663.31 31.91 0 -59991 83433 81066 79433 77066 75433 80250 76250 5457 23600 5000 56660 100 1 109142293 86004 53.42 5.12 12 2.35 1475.00 15391.00 81800 20250210 -3.67 26850 20240205 193.48 81800 -3.67 20250210 49750 58.39 20250102 81800 -3.67 20250210 28300 178.45 20240214 1.67 N 064350 5000 5457 억 34829164 N N 19538 N 00 N
11 20250211 150550 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78800 100 2 0.13 188643966000 2430983 94.72 80000 80600 75800 102300 55100 78700 77599.87 31.91 0 -70054 83433 81066 79433 77066 75433 80250 76250 5457 23600 5000 56660 100 1 109142293 86004 53.42 5.12 12 2.23 1475.00 15391.00 81800 20250210 -3.67 26850 20240205 193.48 81800 -3.67 20250210 49750 58.39 20250102 81800 -3.67 20250210 28300 178.45 20240214 1.67 N 064350 5000 5457 억 34829164 N N 4807 N 00 N
12 20250211 140551 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78000 -700 5 -0.89 164268650900 2120593 82.62 80000 80600 75800 102300 55100 78700 77463.54 31.91 0 -74082 83433 81066 79433 77066 75433 80250 76250 5457 23600 5000 56660 100 1 109142293 85131 52.88 5.07 12 1.94 1475.00 15391.00 81800 20250210 -4.65 26850 20240205 190.50 81800 -4.65 20250210 49750 56.78 20250102 81800 -4.65 20250210 28300 175.62 20240214 1.67 N 064350 5000 5457 억 34829164 N N 4807 N 00 N