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
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
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
20250218,131144,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,329500,3000,2,0.92,173770457000,531798,115.42,328000,338500,317000,424000,229000,326500,326760.27,10.64,0,-8809,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,292507,1185.25,5.62,12,0.60,278.00,58660.00,371500,20250213,-11.31,107900,20240214,205.38,371500,-11.31,20250213,278000,18.53,20250106,371500,-11.31,20250213,108600,203.41,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,N,00,N
20250218,121147,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,333000,6500,2,1.99,137810302000,424268,92.08,328000,333000,317000,424000,229000,326500,324818.95,10.64,0,-13375,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,295614,1197.84,5.68,12,0.48,278.00,58660.00,371500,20250213,-10.36,107900,20240214,208.62,371500,-10.36,20250213,278000,19.78,20250106,371500,-10.36,20250213,108600,206.63,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,N,00,N
20250218,111144,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,330000,3500,2,1.07,116228598000,359065,77.93,328000,331000,317000,424000,229000,326500,323697.86,10.64,0,-15900,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,292951,1187.05,5.63,12,0.40,278.00,58660.00,371500,20250213,-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
20250218,101144,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,323000,-3500,5,-1.07,73515364000,228837,49.67,328000,328000,317000,424000,229000,326500,321256.25,10.64,0,-16762,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,286737,1161.87,5.51,12,0.26,278.00,58660.00,371500,20250213,-13.06,107900,20240214,199.35,371500,-13.06,20250213,278000,16.19,20250106,371500,-13.06,20250213,108600,197.42,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,N,00,N
20250218,091148,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,320000,-6500,5,-1.99,29413935000,91457,19.85,328000,328000,317500,424000,229000,326500,321614.43,10.64,0,-7733,341500,334000,328500,321000,315500,331250,318250,4439,97500,5000,248140,500,1,88773116,284074,1151.08,5.46,12,0.10,278.00,58660.00,371500,20250213,-13.86,107900,20240214,196.57,371500,-13.86,20250213,278000,15.11,20250106,371500,-13.86,20250213,108600,194.66,20240219,0.21,N,329180,5000,4438 억,,9446010,N,N,436,N,00,N
20250217,161144,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,326500,-8000,5,-2.39,150187380500,457926,55.11,336000,336000,323000,434500,234500,334500,327964.19,10.81,0,-86858,372833,353666,341333,322166,309833,347500,316000,4439,100000,5000,254220,500,1,88773116,289844,1174.46,5.57,12,0.52,278.00,58660.00,371500,20250213,-12.11,107900,20240214,202.60,371500,-12.11,20250213,278000,17.45,20250106,371500,-12.11,20250213,108600,200.64,20240219,0.22,N,329180,5000,4438 억,,9595402,N,N,436,N,00,N
20250217,151142,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,327000,-7500,5,-2.24,141844594000,432387,52.04,336000,336000,323000,434500,234500,334500,328039.81,10.81,0,-86726,372833,353666,341333,322166,309833,347500,316000,4439,100000,5000,254220,500,1,88773116,290288,1176.26,5.57,12,0.49,278.00,58660.00,371500,20250213,-11.98,107900,20240214,203.06,371500,-11.98,20250213,278000,17.63,20250106,371500,-11.98,20250213,108600,201.10,20240219,0.22,N,329180,5000,4438 억,,9595402,N,N,613,N,00,N
20250217,141141,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,326000,-8500,5,-2.54,124904382500,380506,45.79,336000,336000,323000,434500,234500,334500,328247.34,10.81,0,-81267,372833,353666,341333,322166,309833,347500,316000,4439,100000,5000,254220,500,1,88773116,289400,1172.66,5.56,12,0.43,278.00,58660.00,371500,20250213,-12.25,107900,20240214,202.13,371500,-12.25,20250213,278000,17.27,20250106,371500,-12.25,20250213,108600,200.18,20240219,0.22,N,329180,5000,4438 억,,9595402,N,N,613,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 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
3 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
4 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
5 20250218 131144 57 100.00 KOSPI200 운송장비·부품 N N N N Y 329500 3000 2 0.92 173770457000 531798 115.42 328000 338500 317000 424000 229000 326500 326760.27 10.64 0 -8809 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 292507 1185.25 5.62 12 0.60 278.00 58660.00 371500 20250213 -11.31 107900 20240214 205.38 371500 -11.31 20250213 278000 18.53 20250106 371500 -11.31 20250213 108600 203.41 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N
6 20250218 121147 57 100.00 KOSPI200 운송장비·부품 N N N N Y 333000 6500 2 1.99 137810302000 424268 92.08 328000 333000 317000 424000 229000 326500 324818.95 10.64 0 -13375 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 295614 1197.84 5.68 12 0.48 278.00 58660.00 371500 20250213 -10.36 107900 20240214 208.62 371500 -10.36 20250213 278000 19.78 20250106 371500 -10.36 20250213 108600 206.63 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N
7 20250218 111144 57 100.00 KOSPI200 운송장비·부품 N N N N Y 330000 3500 2 1.07 116228598000 359065 77.93 328000 331000 317000 424000 229000 326500 323697.86 10.64 0 -15900 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 292951 1187.05 5.63 12 0.40 278.00 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
8 20250218 101144 57 100.00 KOSPI200 운송장비·부품 N N N N Y 323000 -3500 5 -1.07 73515364000 228837 49.67 328000 328000 317000 424000 229000 326500 321256.25 10.64 0 -16762 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 286737 1161.87 5.51 12 0.26 278.00 58660.00 371500 20250213 -13.06 107900 20240214 199.35 371500 -13.06 20250213 278000 16.19 20250106 371500 -13.06 20250213 108600 197.42 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N
9 20250218 091148 57 100.00 KOSPI200 운송장비·부품 N N N N Y 320000 -6500 5 -1.99 29413935000 91457 19.85 328000 328000 317500 424000 229000 326500 321614.43 10.64 0 -7733 341500 334000 328500 321000 315500 331250 318250 4439 97500 5000 248140 500 1 88773116 284074 1151.08 5.46 12 0.10 278.00 58660.00 371500 20250213 -13.86 107900 20240214 196.57 371500 -13.86 20250213 278000 15.11 20250106 371500 -13.86 20250213 108600 194.66 20240219 0.21 N 329180 5000 4438 억 9446010 N N 436 N 00 N
10 20250217 161144 57 100.00 KOSPI200 운송장비·부품 N N N N Y 326500 -8000 5 -2.39 150187380500 457926 55.11 336000 336000 323000 434500 234500 334500 327964.19 10.81 0 -86858 372833 353666 341333 322166 309833 347500 316000 4439 100000 5000 254220 500 1 88773116 289844 1174.46 5.57 12 0.52 278.00 58660.00 371500 20250213 -12.11 107900 20240214 202.60 371500 -12.11 20250213 278000 17.45 20250106 371500 -12.11 20250213 108600 200.64 20240219 0.22 N 329180 5000 4438 억 9595402 N N 436 N 00 N
11 20250217 151142 57 100.00 KOSPI200 운송장비·부품 N N N N Y 327000 -7500 5 -2.24 141844594000 432387 52.04 336000 336000 323000 434500 234500 334500 328039.81 10.81 0 -86726 372833 353666 341333 322166 309833 347500 316000 4439 100000 5000 254220 500 1 88773116 290288 1176.26 5.57 12 0.49 278.00 58660.00 371500 20250213 -11.98 107900 20240214 203.06 371500 -11.98 20250213 278000 17.63 20250106 371500 -11.98 20250213 108600 201.10 20240219 0.22 N 329180 5000 4438 억 9595402 N N 613 N 00 N
12 20250217 141141 57 100.00 KOSPI200 운송장비·부품 N N N N Y 326000 -8500 5 -2.54 124904382500 380506 45.79 336000 336000 323000 434500 234500 334500 328247.34 10.81 0 -81267 372833 353666 341333 322166 309833 347500 316000 4439 100000 5000 254220 500 1 88773116 289400 1172.66 5.56 12 0.43 278.00 58660.00 371500 20250213 -12.25 107900 20240214 202.13 371500 -12.25 20250213 278000 17.27 20250106 371500 -12.25 20250213 108600 200.18 20240219 0.22 N 329180 5000 4438 억 9595402 N N 613 N 00 N