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
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
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
20250218,130704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,129100,3000,2,2.38,11630212200,91435,42.60,126100,129300,125500,163900,88300,126100,127197.29,49.82,0,4641,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,96825,9.12,1.25,12,0.12,14148.00,103405.00,151000,20250131,-14.50,84133,20240419,53.45,151000,-14.50,20250131,122100,5.73,20250102,257500,-49.86,20240704,102000,26.57,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250218,120705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,127100,1000,2,0.79,8141880600,64201,29.91,126100,127900,125500,163900,88300,126100,126819.33,49.82,0,-1296,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,95325,8.98,1.23,12,0.09,14148.00,103405.00,151000,20250131,-15.83,84133,20240419,51.07,151000,-15.83,20250131,122100,4.10,20250102,257500,-50.64,20240704,102000,24.61,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250218,110704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,126700,600,2,0.48,6524890600,51448,23.97,126100,127900,125500,163900,88300,126100,126825.89,49.82,0,-1517,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,95025,8.96,1.23,12,0.07,14148.00,103405.00,151000,20250131,-16.09,84133,20240419,50.59,151000,-16.09,20250131,122100,3.77,20250102,257500,-50.80,20240704,102000,24.22,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250218,100704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,126700,600,2,0.48,4394506900,34600,16.12,126100,127900,125500,163900,88300,126100,127010.61,49.82,0,211,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,95025,8.96,1.23,12,0.05,14148.00,103405.00,151000,20250131,-16.09,84133,20240419,50.59,151000,-16.09,20250131,122100,3.77,20250102,257500,-50.80,20240704,102000,24.22,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250218,090706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,127200,1100,2,0.87,1153368200,9107,4.24,126100,127400,125500,163900,88300,126100,126650.33,49.82,0,863,132433,129266,127033,123866,121633,128150,122750,375,37800,500,98350,100,1,75000000,95400,8.99,1.23,12,0.01,14148.00,103405.00,151000,20250131,-15.76,84133,20240419,51.19,151000,-15.76,20250131,122100,4.18,20250102,257500,-50.60,20240704,102000,24.71,20240807,0.15,N,086280,500,375 억,,37366819,N,N,131,N,00,N
20250217,160704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,126100,-4500,5,-3.45,26952068000,213587,146.27,130100,130200,124800,169700,91500,130600,126186.66,49.82,0,452,134266,132432,129766,127932,125266,133350,128850,375,39100,500,101860,100,1,75000000,94575,8.91,1.22,12,0.28,14148.00,103405.00,151000,20250131,-16.49,84133,20240419,49.88,151000,-16.49,20250131,122100,3.28,20250102,257500,-51.03,20240704,102000,23.63,20240807,0.14,N,086280,500,375 억,,37366405,N,N,131,N,00,N
20250217,150703,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,125600,-5000,5,-3.83,25660918900,203335,139.25,130100,130200,124800,169700,91500,130600,126198.86,49.82,0,37,134266,132432,129766,127932,125266,133350,128850,375,39100,500,101860,100,1,75000000,94200,8.88,1.21,12,0.27,14148.00,103405.00,151000,20250131,-16.82,84133,20240419,49.29,151000,-16.82,20250131,122100,2.87,20250102,257500,-51.22,20240704,102000,23.14,20240807,0.14,N,086280,500,375 억,,37366405,N,N,853,N,00,N
20250217,140702,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,126100,-4500,5,-3.45,20836262700,164916,112.94,130100,130200,124900,169700,91500,130600,126343.10,49.82,0,-8312,134266,132432,129766,127932,125266,133350,128850,375,39100,500,101860,100,1,75000000,94575,8.91,1.22,12,0.22,14148.00,103405.00,151000,20250131,-16.49,84133,20240419,49.88,151000,-16.49,20250131,122100,3.28,20250102,257500,-51.03,20240704,102000,23.63,20240807,0.14,N,086280,500,375 억,,37366405,N,N,853,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 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
3 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
4 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
5 20250218 130704 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 129100 3000 2 2.38 11630212200 91435 42.60 126100 129300 125500 163900 88300 126100 127197.29 49.82 0 4641 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 96825 9.12 1.25 12 0.12 14148.00 103405.00 151000 20250131 -14.50 84133 20240419 53.45 151000 -14.50 20250131 122100 5.73 20250102 257500 -49.86 20240704 102000 26.57 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
6 20250218 120705 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 127100 1000 2 0.79 8141880600 64201 29.91 126100 127900 125500 163900 88300 126100 126819.33 49.82 0 -1296 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 95325 8.98 1.23 12 0.09 14148.00 103405.00 151000 20250131 -15.83 84133 20240419 51.07 151000 -15.83 20250131 122100 4.10 20250102 257500 -50.64 20240704 102000 24.61 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
7 20250218 110704 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 126700 600 2 0.48 6524890600 51448 23.97 126100 127900 125500 163900 88300 126100 126825.89 49.82 0 -1517 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 95025 8.96 1.23 12 0.07 14148.00 103405.00 151000 20250131 -16.09 84133 20240419 50.59 151000 -16.09 20250131 122100 3.77 20250102 257500 -50.80 20240704 102000 24.22 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
8 20250218 100704 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 126700 600 2 0.48 4394506900 34600 16.12 126100 127900 125500 163900 88300 126100 127010.61 49.82 0 211 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 95025 8.96 1.23 12 0.05 14148.00 103405.00 151000 20250131 -16.09 84133 20240419 50.59 151000 -16.09 20250131 122100 3.77 20250102 257500 -50.80 20240704 102000 24.22 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
9 20250218 090706 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 127200 1100 2 0.87 1153368200 9107 4.24 126100 127400 125500 163900 88300 126100 126650.33 49.82 0 863 132433 129266 127033 123866 121633 128150 122750 375 37800 500 98350 100 1 75000000 95400 8.99 1.23 12 0.01 14148.00 103405.00 151000 20250131 -15.76 84133 20240419 51.19 151000 -15.76 20250131 122100 4.18 20250102 257500 -50.60 20240704 102000 24.71 20240807 0.15 N 086280 500 375 억 37366819 N N 131 N 00 N
10 20250217 160704 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 126100 -4500 5 -3.45 26952068000 213587 146.27 130100 130200 124800 169700 91500 130600 126186.66 49.82 0 452 134266 132432 129766 127932 125266 133350 128850 375 39100 500 101860 100 1 75000000 94575 8.91 1.22 12 0.28 14148.00 103405.00 151000 20250131 -16.49 84133 20240419 49.88 151000 -16.49 20250131 122100 3.28 20250102 257500 -51.03 20240704 102000 23.63 20240807 0.14 N 086280 500 375 억 37366405 N N 131 N 00 N
11 20250217 150703 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 125600 -5000 5 -3.83 25660918900 203335 139.25 130100 130200 124800 169700 91500 130600 126198.86 49.82 0 37 134266 132432 129766 127932 125266 133350 128850 375 39100 500 101860 100 1 75000000 94200 8.88 1.21 12 0.27 14148.00 103405.00 151000 20250131 -16.82 84133 20240419 49.29 151000 -16.82 20250131 122100 2.87 20250102 257500 -51.22 20240704 102000 23.14 20240807 0.14 N 086280 500 375 억 37366405 N N 853 N 00 N
12 20250217 140702 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 126100 -4500 5 -3.45 20836262700 164916 112.94 130100 130200 124900 169700 91500 130600 126343.10 49.82 0 -8312 134266 132432 129766 127932 125266 133350 128850 375 39100 500 101860 100 1 75000000 94575 8.91 1.22 12 0.22 14148.00 103405.00 151000 20250131 -16.49 84133 20240419 49.88 151000 -16.49 20250131 122100 3.28 20250102 257500 -51.03 20240704 102000 23.63 20240807 0.14 N 086280 500 375 억 37366405 N N 853 N 00 N