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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012450/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
20250228,160311,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,594000,-55000,5,-8.47,461287259000,756837,155.57,643000,651000,592000,843000,455000,649000,609525.46,45.54,0,-684,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,270752,36.79,8.52,12,1.66,16147.00,69732.00,701000,20250226,-15.26,146793,20240219,304.65,701000,-15.26,20250226,330500,79.73,20250102,701000,-15.26,20250226,179200,231.47,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,4869,N,00,N
20250228,150312,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,594000,-55000,5,-8.47,378330480000,617259,126.88,643000,651000,593000,843000,455000,649000,612903.25,45.54,0,-13748,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,270752,36.79,8.52,12,1.35,16147.00,69732.00,701000,20250226,-15.26,146793,20240219,304.65,701000,-15.26,20250226,330500,79.73,20250102,701000,-15.26,20250226,179200,231.47,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,140313,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,607000,-42000,5,-6.47,310267532000,503797,103.56,643000,651000,598000,843000,455000,649000,615839.21,45.54,0,-3272,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,276678,37.59,8.70,12,1.11,16147.00,69732.00,701000,20250226,-13.41,146793,20240219,313.51,701000,-13.41,20250226,330500,83.66,20250102,701000,-13.41,20250226,179200,238.73,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,130313,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,603000,-46000,5,-7.09,259626846000,420256,86.38,643000,651000,598000,843000,455000,649000,617761.12,45.54,0,1460,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,274854,37.34,8.65,12,0.92,16147.00,69732.00,701000,20250226,-13.98,146793,20240219,310.78,701000,-13.98,20250226,330500,82.45,20250102,701000,-13.98,20250226,179200,236.50,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,120311,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,608000,-41000,5,-6.32,214201810000,344885,70.89,643000,651000,605000,843000,455000,649000,621058.42,45.54,0,469,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,277133,37.65,8.72,12,0.76,16147.00,69732.00,701000,20250226,-13.27,146793,20240219,314.19,701000,-13.27,20250226,330500,83.96,20250102,701000,-13.27,20250226,179200,239.29,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,110312,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,611000,-38000,5,-5.86,169125456000,270815,55.67,643000,651000,611000,843000,455000,649000,624479.33,45.54,0,-5955,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,278501,37.84,8.76,12,0.59,16147.00,69732.00,701000,20250226,-12.84,146793,20240219,316.23,701000,-12.84,20250226,330500,84.87,20250102,701000,-12.84,20250226,179200,240.96,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,100311,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,617000,-32000,5,-4.93,116044161000,184398,37.90,643000,651000,615000,843000,455000,649000,629282.65,45.54,0,-5446,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,281236,38.21,8.85,12,0.40,16147.00,69732.00,701000,20250226,-11.98,146793,20240219,320.32,701000,-11.98,20250226,330500,86.69,20250102,701000,-11.98,20250226,179200,244.31,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250228,090312,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,648000,-1000,5,-0.15,11200460000,17377,3.57,643000,651000,641000,843000,455000,649000,644481.45,45.54,0,1457,695666,672332,652666,629332,609666,662500,619500,2404,194000,5000,428340,1000,1,45581161,295366,40.13,9.29,12,0.04,16147.00,69732.00,701000,20250226,-7.56,146793,20240219,341.44,701000,-7.56,20250226,330500,96.07,20250102,701000,-7.56,20250226,179200,261.61,20240313,0.54,N,012450,5000,2404 억,,20755847,N,N,1028,N,00,N
20250227,160311,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,649000,-23000,5,-3.42,313883258000,483613,137.59,663000,676000,633000,873000,471000,672000,649028.82,45.52,0,14143,716666,694332,678666,656332,640666,686500,648500,2404,201000,5000,443520,1000,1,45581161,295822,40.19,9.31,12,1.06,16147.00,69732.00,701000,20250226,-7.42,145862,20240216,344.94,701000,-7.42,20250226,330500,96.37,20250102,701000,-7.42,20250226,167000,288.62,20240227,0.54,N,012450,5000,2404 억,,20750371,N,N,1028,N,00,N
20250227,150309,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,650000,-22000,5,-3.27,288325442000,444213,126.38,663000,676000,633000,873000,471000,672000,649060.13,45.52,0,-4429,716666,694332,678666,656332,640666,686500,648500,2404,201000,5000,443520,1000,1,45581161,296278,40.26,9.32,12,0.97,16147.00,69732.00,701000,20250226,-7.28,145862,20240216,345.63,701000,-7.28,20250226,330500,96.67,20250102,701000,-7.28,20250226,167000,289.22,20240227,0.54,N,012450,5000,2404 억,,20750371,N,N,724,N,00,N
20250227,140310,55,50.00,KOSPI200,,운송장비·부품,N,N,N,Y,50,Y,651000,-21000,5,-3.12,269427403000,415145,118.11,663000,676000,633000,873000,471000,672000,648985.03,45.52,0,-8251,716666,694332,678666,656332,640666,686500,648500,2404,201000,5000,443520,1000,1,45581161,296733,40.32,9.34,12,0.91,16147.00,69732.00,701000,20250226,-7.13,145862,20240216,346.31,701000,-7.13,20250226,330500,96.97,20250102,701000,-7.13,20250226,167000,289.82,20240227,0.54,N,012450,5000,2404 억,,20750371,N,N,724,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 20250228 160311 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 594000 -55000 5 -8.47 461287259000 756837 155.57 643000 651000 592000 843000 455000 649000 609525.46 45.54 0 -684 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 270752 36.79 8.52 12 1.66 16147.00 69732.00 701000 20250226 -15.26 146793 20240219 304.65 701000 -15.26 20250226 330500 79.73 20250102 701000 -15.26 20250226 179200 231.47 20240313 0.54 N 012450 5000 2404 억 20755847 N N 4869 N 00 N
3 20250228 150312 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 594000 -55000 5 -8.47 378330480000 617259 126.88 643000 651000 593000 843000 455000 649000 612903.25 45.54 0 -13748 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 270752 36.79 8.52 12 1.35 16147.00 69732.00 701000 20250226 -15.26 146793 20240219 304.65 701000 -15.26 20250226 330500 79.73 20250102 701000 -15.26 20250226 179200 231.47 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
4 20250228 140313 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 607000 -42000 5 -6.47 310267532000 503797 103.56 643000 651000 598000 843000 455000 649000 615839.21 45.54 0 -3272 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 276678 37.59 8.70 12 1.11 16147.00 69732.00 701000 20250226 -13.41 146793 20240219 313.51 701000 -13.41 20250226 330500 83.66 20250102 701000 -13.41 20250226 179200 238.73 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
5 20250228 130313 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 603000 -46000 5 -7.09 259626846000 420256 86.38 643000 651000 598000 843000 455000 649000 617761.12 45.54 0 1460 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 274854 37.34 8.65 12 0.92 16147.00 69732.00 701000 20250226 -13.98 146793 20240219 310.78 701000 -13.98 20250226 330500 82.45 20250102 701000 -13.98 20250226 179200 236.50 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
6 20250228 120311 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 608000 -41000 5 -6.32 214201810000 344885 70.89 643000 651000 605000 843000 455000 649000 621058.42 45.54 0 469 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 277133 37.65 8.72 12 0.76 16147.00 69732.00 701000 20250226 -13.27 146793 20240219 314.19 701000 -13.27 20250226 330500 83.96 20250102 701000 -13.27 20250226 179200 239.29 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
7 20250228 110312 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 611000 -38000 5 -5.86 169125456000 270815 55.67 643000 651000 611000 843000 455000 649000 624479.33 45.54 0 -5955 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 278501 37.84 8.76 12 0.59 16147.00 69732.00 701000 20250226 -12.84 146793 20240219 316.23 701000 -12.84 20250226 330500 84.87 20250102 701000 -12.84 20250226 179200 240.96 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
8 20250228 100311 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 617000 -32000 5 -4.93 116044161000 184398 37.90 643000 651000 615000 843000 455000 649000 629282.65 45.54 0 -5446 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 281236 38.21 8.85 12 0.40 16147.00 69732.00 701000 20250226 -11.98 146793 20240219 320.32 701000 -11.98 20250226 330500 86.69 20250102 701000 -11.98 20250226 179200 244.31 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
9 20250228 090312 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 648000 -1000 5 -0.15 11200460000 17377 3.57 643000 651000 641000 843000 455000 649000 644481.45 45.54 0 1457 695666 672332 652666 629332 609666 662500 619500 2404 194000 5000 428340 1000 1 45581161 295366 40.13 9.29 12 0.04 16147.00 69732.00 701000 20250226 -7.56 146793 20240219 341.44 701000 -7.56 20250226 330500 96.07 20250102 701000 -7.56 20250226 179200 261.61 20240313 0.54 N 012450 5000 2404 억 20755847 N N 1028 N 00 N
10 20250227 160311 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 649000 -23000 5 -3.42 313883258000 483613 137.59 663000 676000 633000 873000 471000 672000 649028.82 45.52 0 14143 716666 694332 678666 656332 640666 686500 648500 2404 201000 5000 443520 1000 1 45581161 295822 40.19 9.31 12 1.06 16147.00 69732.00 701000 20250226 -7.42 145862 20240216 344.94 701000 -7.42 20250226 330500 96.37 20250102 701000 -7.42 20250226 167000 288.62 20240227 0.54 N 012450 5000 2404 억 20750371 N N 1028 N 00 N
11 20250227 150309 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 650000 -22000 5 -3.27 288325442000 444213 126.38 663000 676000 633000 873000 471000 672000 649060.13 45.52 0 -4429 716666 694332 678666 656332 640666 686500 648500 2404 201000 5000 443520 1000 1 45581161 296278 40.26 9.32 12 0.97 16147.00 69732.00 701000 20250226 -7.28 145862 20240216 345.63 701000 -7.28 20250226 330500 96.67 20250102 701000 -7.28 20250226 167000 289.22 20240227 0.54 N 012450 5000 2404 억 20750371 N N 724 N 00 N
12 20250227 140310 55 50.00 KOSPI200 운송장비·부품 N N N Y 50 Y 651000 -21000 5 -3.12 269427403000 415145 118.11 663000 676000 633000 873000 471000 672000 648985.03 45.52 0 -8251 716666 694332 678666 656332 640666 686500 648500 2404 201000 5000 443520 1000 1 45581161 296733 40.32 9.34 12 0.91 16147.00 69732.00 701000 20250226 -7.13 145862 20240216 346.31 701000 -7.13 20250226 330500 96.97 20250102 701000 -7.13 20250226 167000 289.82 20240227 0.54 N 012450 5000 2404 억 20750371 N N 724 N 00 N