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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010620/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
20250218,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111800,1000,2,0.90,46182916500,416032,111.34,111000,112900,108400,144000,77600,110800,111006.79,18.54,0,-37898,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44655,-31.24,2.26,12,1.04,-3579.00,49485.00,144300,20250121,-22.52,58800,20240416,90.14,144300,-22.52,20250121,107000,4.49,20250211,144300,-22.52,20250121,58800,90.14,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,230,N,00,N
20250218,150250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111700,900,2,0.81,42266353500,380985,101.96,111000,112900,108400,144000,77600,110800,110939.68,18.54,0,-37971,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44615,-31.21,2.26,12,0.95,-3579.00,49485.00,144300,20250121,-22.59,58800,20240416,89.97,144300,-22.59,20250121,107000,4.39,20250211,144300,-22.59,20250121,58800,89.97,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,140250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111500,700,2,0.63,37268129800,336083,89.94,111000,112900,108400,144000,77600,110800,110889.66,18.54,0,-37796,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44535,-31.15,2.25,12,0.84,-3579.00,49485.00,144300,20250121,-22.73,58800,20240416,89.63,144300,-22.73,20250121,107000,4.21,20250211,144300,-22.73,20250121,58800,89.63,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,130249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111500,700,2,0.63,32545189500,293699,78.60,111000,112900,108400,144000,77600,110800,110811.37,18.54,0,-30441,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44535,-31.15,2.25,12,0.74,-3579.00,49485.00,144300,20250121,-22.73,58800,20240416,89.63,144300,-22.73,20250121,107000,4.21,20250211,144300,-22.73,20250121,58800,89.63,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,120249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111100,300,2,0.27,24333901800,220451,59.00,111000,111700,108400,144000,77600,110800,110382.36,18.54,0,-40588,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44376,-31.04,2.25,12,0.55,-3579.00,49485.00,144300,20250121,-23.01,58800,20240416,88.95,144300,-23.01,20250121,107000,3.83,20250211,144300,-23.01,20250121,58800,88.95,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,110250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111200,400,2,0.36,19912549000,180618,48.34,111000,111700,108400,144000,77600,110800,110246.76,18.54,0,-40000,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44416,-31.07,2.25,12,0.45,-3579.00,49485.00,144300,20250121,-22.94,58800,20240416,89.12,144300,-22.94,20250121,107000,3.93,20250211,144300,-22.94,20250121,58800,89.12,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,100250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110200,-600,5,-0.54,13374554300,121722,32.57,111000,111600,108400,144000,77600,110800,109877.86,18.54,0,-37064,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44016,-30.79,2.23,12,0.30,-3579.00,49485.00,144300,20250121,-23.63,58800,20240416,87.41,144300,-23.63,20250121,107000,2.99,20250211,144300,-23.63,20250121,58800,87.41,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250218,090250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110600,-200,5,-0.18,1369195100,12357,3.31,111000,111600,110500,144000,77600,110800,110803.20,18.54,0,-7611,114333,112566,110633,108866,106933,113450,109750,1997,33200,5000,81990,100,1,39942149,44176,-30.90,2.24,12,0.03,-3579.00,49485.00,144300,20250121,-23.35,58800,20240416,88.10,144300,-23.35,20250121,107000,3.36,20250211,144300,-23.35,20250121,58800,88.10,20240416,1.69,N,010620,5000,1997 억,,7403940,N,N,515,N,00,N
20250217,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110800,1200,2,1.09,41017989300,370606,51.30,109400,112400,108700,142400,76800,109600,110678.29,18.55,0,17809,117200,113400,110700,106900,104200,112050,105550,1997,32800,5000,81100,100,1,39942149,44256,-30.96,2.24,12,0.93,-3579.00,49485.00,144300,20250121,-23.22,58800,20240416,88.44,144300,-23.22,20250121,107000,3.55,20250211,144300,-23.22,20250121,58800,88.44,20240416,1.72,N,010620,5000,1997 억,,7409669,N,N,515,N,00,N
20250217,150249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110800,1200,2,1.09,37589263600,339663,47.01,109400,112400,108700,142400,76800,109600,110666.61,18.55,0,5231,117200,113400,110700,106900,104200,112050,105550,1997,32800,5000,81100,100,1,39942149,44256,-30.96,2.24,12,0.85,-3579.00,49485.00,144300,20250121,-23.22,58800,20240416,88.44,144300,-23.22,20250121,107000,3.55,20250211,144300,-23.22,20250121,58800,88.44,20240416,1.72,N,010620,5000,1997 억,,7409669,N,N,2757,N,00,N
20250217,140249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111300,1700,2,1.55,32919219300,297706,41.21,109400,112400,108700,142400,76800,109600,110576.55,18.55,0,2523,117200,113400,110700,106900,104200,112050,105550,1997,32800,5000,81100,100,1,39942149,44456,-31.10,2.25,12,0.75,-3579.00,49485.00,144300,20250121,-22.87,58800,20240416,89.29,144300,-22.87,20250121,107000,4.02,20250211,144300,-22.87,20250121,58800,89.29,20240416,1.72,N,010620,5000,1997 억,,7409669,N,N,2757,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 20250218 160249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111800 1000 2 0.90 46182916500 416032 111.34 111000 112900 108400 144000 77600 110800 111006.79 18.54 0 -37898 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44655 -31.24 2.26 12 1.04 -3579.00 49485.00 144300 20250121 -22.52 58800 20240416 90.14 144300 -22.52 20250121 107000 4.49 20250211 144300 -22.52 20250121 58800 90.14 20240416 1.69 N 010620 5000 1997 억 7403940 N N 230 N 00 N
3 20250218 150250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111700 900 2 0.81 42266353500 380985 101.96 111000 112900 108400 144000 77600 110800 110939.68 18.54 0 -37971 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44615 -31.21 2.26 12 0.95 -3579.00 49485.00 144300 20250121 -22.59 58800 20240416 89.97 144300 -22.59 20250121 107000 4.39 20250211 144300 -22.59 20250121 58800 89.97 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
4 20250218 140250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111500 700 2 0.63 37268129800 336083 89.94 111000 112900 108400 144000 77600 110800 110889.66 18.54 0 -37796 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44535 -31.15 2.25 12 0.84 -3579.00 49485.00 144300 20250121 -22.73 58800 20240416 89.63 144300 -22.73 20250121 107000 4.21 20250211 144300 -22.73 20250121 58800 89.63 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
5 20250218 130249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111500 700 2 0.63 32545189500 293699 78.60 111000 112900 108400 144000 77600 110800 110811.37 18.54 0 -30441 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44535 -31.15 2.25 12 0.74 -3579.00 49485.00 144300 20250121 -22.73 58800 20240416 89.63 144300 -22.73 20250121 107000 4.21 20250211 144300 -22.73 20250121 58800 89.63 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
6 20250218 120249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111100 300 2 0.27 24333901800 220451 59.00 111000 111700 108400 144000 77600 110800 110382.36 18.54 0 -40588 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44376 -31.04 2.25 12 0.55 -3579.00 49485.00 144300 20250121 -23.01 58800 20240416 88.95 144300 -23.01 20250121 107000 3.83 20250211 144300 -23.01 20250121 58800 88.95 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
7 20250218 110250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111200 400 2 0.36 19912549000 180618 48.34 111000 111700 108400 144000 77600 110800 110246.76 18.54 0 -40000 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44416 -31.07 2.25 12 0.45 -3579.00 49485.00 144300 20250121 -22.94 58800 20240416 89.12 144300 -22.94 20250121 107000 3.93 20250211 144300 -22.94 20250121 58800 89.12 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
8 20250218 100250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110200 -600 5 -0.54 13374554300 121722 32.57 111000 111600 108400 144000 77600 110800 109877.86 18.54 0 -37064 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44016 -30.79 2.23 12 0.30 -3579.00 49485.00 144300 20250121 -23.63 58800 20240416 87.41 144300 -23.63 20250121 107000 2.99 20250211 144300 -23.63 20250121 58800 87.41 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
9 20250218 090250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110600 -200 5 -0.18 1369195100 12357 3.31 111000 111600 110500 144000 77600 110800 110803.20 18.54 0 -7611 114333 112566 110633 108866 106933 113450 109750 1997 33200 5000 81990 100 1 39942149 44176 -30.90 2.24 12 0.03 -3579.00 49485.00 144300 20250121 -23.35 58800 20240416 88.10 144300 -23.35 20250121 107000 3.36 20250211 144300 -23.35 20250121 58800 88.10 20240416 1.69 N 010620 5000 1997 억 7403940 N N 515 N 00 N
10 20250217 160249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110800 1200 2 1.09 41017989300 370606 51.30 109400 112400 108700 142400 76800 109600 110678.29 18.55 0 17809 117200 113400 110700 106900 104200 112050 105550 1997 32800 5000 81100 100 1 39942149 44256 -30.96 2.24 12 0.93 -3579.00 49485.00 144300 20250121 -23.22 58800 20240416 88.44 144300 -23.22 20250121 107000 3.55 20250211 144300 -23.22 20250121 58800 88.44 20240416 1.72 N 010620 5000 1997 억 7409669 N N 515 N 00 N
11 20250217 150249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110800 1200 2 1.09 37589263600 339663 47.01 109400 112400 108700 142400 76800 109600 110666.61 18.55 0 5231 117200 113400 110700 106900 104200 112050 105550 1997 32800 5000 81100 100 1 39942149 44256 -30.96 2.24 12 0.85 -3579.00 49485.00 144300 20250121 -23.22 58800 20240416 88.44 144300 -23.22 20250121 107000 3.55 20250211 144300 -23.22 20250121 58800 88.44 20240416 1.72 N 010620 5000 1997 억 7409669 N N 2757 N 00 N
12 20250217 140249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111300 1700 2 1.55 32919219300 297706 41.21 109400 112400 108700 142400 76800 109600 110576.55 18.55 0 2523 117200 113400 110700 106900 104200 112050 105550 1997 32800 5000 81100 100 1 39942149 44456 -31.10 2.25 12 0.75 -3579.00 49485.00 144300 20250121 -22.87 58800 20240416 89.29 144300 -22.87 20250121 107000 4.02 20250211 144300 -22.87 20250121 58800 89.29 20240416 1.72 N 010620 5000 1997 억 7409669 N N 2757 N 00 N