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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012330/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
20250219,160302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,7500,2,3.02,47844737500,188444,124.88,246000,258500,245500,322000,174000,248000,253893.55,41.66,0,24331,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,237602,7.03,0.58,12,0.20,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,268500,-4.84,20250131,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2197,N,00,N
20250219,150303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,7500,2,3.02,44503271000,175368,116.22,246000,258500,245500,322000,174000,248000,253770.76,41.66,0,23795,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,237602,7.03,0.58,12,0.19,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,268500,-4.84,20250131,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,140302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,8000,2,3.23,38258129000,150927,100.02,246000,258500,245500,322000,174000,248000,253487.64,41.66,0,23525,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,238067,7.04,0.58,12,0.16,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,268500,-4.66,20250131,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,130302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,7500,2,3.02,31452727500,124452,82.48,246000,257500,245500,322000,174000,248000,252729.79,41.66,0,17977,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,237602,7.03,0.58,12,0.13,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,268500,-4.84,20250131,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,120302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,8000,2,3.23,28231503500,111876,74.14,246000,257500,245500,322000,174000,248000,252346.38,41.66,0,16376,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,238067,7.04,0.58,12,0.12,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,268500,-4.66,20250131,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,110302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,7000,2,2.82,17291777500,69101,45.79,246000,255000,245500,322000,174000,248000,250239.18,41.66,0,8251,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,237137,7.02,0.58,12,0.07,36340.00,441136.00,270000,20240318,-5.56,200500,20240805,27.18,268500,-5.03,20250131,237500,7.37,20250102,270000,-5.56,20240318,200500,27.18,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,100302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250500,2500,2,1.01,10529625500,42334,28.06,246000,251500,245500,322000,174000,248000,248727.39,41.66,0,4217,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,232953,6.89,0.57,12,0.05,36340.00,441136.00,270000,20240318,-7.22,200500,20240805,24.94,268500,-6.70,20250131,237500,5.47,20250102,270000,-7.22,20240318,200500,24.94,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250219,090303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,246000,-2000,5,-0.81,1432844000,5824,3.86,246000,247000,245500,322000,174000,248000,246024.04,41.66,0,-766,252000,250000,247500,245500,243000,251000,246500,4910,74000,5000,193440,500,1,92995094,228768,6.77,0.56,12,0.01,36340.00,441136.00,270000,20240318,-8.89,200500,20240805,22.69,268500,-8.38,20250131,237500,3.58,20250102,270000,-8.89,20240318,200500,22.69,20240805,0.07,N,012330,5000,4909 억,,38746071,N,N,2297,N,00,N
20250218,160301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,2500,2,1.02,33638172500,135837,87.43,245000,249500,245000,319000,172000,245500,247636.26,41.65,0,21225,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,230628,6.82,0.56,12,0.15,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,268500,-7.64,20250131,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,2297,N,00,N
20250218,150302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,1500,2,0.61,27105338500,109468,70.45,245000,249500,245000,319000,172000,245500,247609.72,41.65,0,12457,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,229698,6.80,0.56,12,0.12,36340.00,441136.00,270000,20240318,-8.52,200500,20240805,23.19,268500,-8.01,20250131,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,1708,N,00,N
20250218,140302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247500,2000,2,0.81,22831166000,92196,59.34,245000,249500,245000,319000,172000,245500,247637.30,41.65,0,9521,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,230163,6.81,0.56,12,0.10,36340.00,441136.00,270000,20240318,-8.33,200500,20240805,23.44,268500,-7.82,20250131,237500,4.21,20250102,270000,-8.33,20240318,200500,23.44,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,1708,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 20250219 160302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255500 7500 2 3.02 47844737500 188444 124.88 246000 258500 245500 322000 174000 248000 253893.55 41.66 0 24331 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 237602 7.03 0.58 12 0.20 36340.00 441136.00 270000 20240318 -5.37 200500 20240805 27.43 268500 -4.84 20250131 237500 7.58 20250102 270000 -5.37 20240318 200500 27.43 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2197 N 00 N
3 20250219 150303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255500 7500 2 3.02 44503271000 175368 116.22 246000 258500 245500 322000 174000 248000 253770.76 41.66 0 23795 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 237602 7.03 0.58 12 0.19 36340.00 441136.00 270000 20240318 -5.37 200500 20240805 27.43 268500 -4.84 20250131 237500 7.58 20250102 270000 -5.37 20240318 200500 27.43 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
4 20250219 140302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 8000 2 3.23 38258129000 150927 100.02 246000 258500 245500 322000 174000 248000 253487.64 41.66 0 23525 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 238067 7.04 0.58 12 0.16 36340.00 441136.00 270000 20240318 -5.19 200500 20240805 27.68 268500 -4.66 20250131 237500 7.79 20250102 270000 -5.19 20240318 200500 27.68 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
5 20250219 130302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255500 7500 2 3.02 31452727500 124452 82.48 246000 257500 245500 322000 174000 248000 252729.79 41.66 0 17977 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 237602 7.03 0.58 12 0.13 36340.00 441136.00 270000 20240318 -5.37 200500 20240805 27.43 268500 -4.84 20250131 237500 7.58 20250102 270000 -5.37 20240318 200500 27.43 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
6 20250219 120302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 8000 2 3.23 28231503500 111876 74.14 246000 257500 245500 322000 174000 248000 252346.38 41.66 0 16376 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 238067 7.04 0.58 12 0.12 36340.00 441136.00 270000 20240318 -5.19 200500 20240805 27.68 268500 -4.66 20250131 237500 7.79 20250102 270000 -5.19 20240318 200500 27.68 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
7 20250219 110302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 7000 2 2.82 17291777500 69101 45.79 246000 255000 245500 322000 174000 248000 250239.18 41.66 0 8251 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 237137 7.02 0.58 12 0.07 36340.00 441136.00 270000 20240318 -5.56 200500 20240805 27.18 268500 -5.03 20250131 237500 7.37 20250102 270000 -5.56 20240318 200500 27.18 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
8 20250219 100302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250500 2500 2 1.01 10529625500 42334 28.06 246000 251500 245500 322000 174000 248000 248727.39 41.66 0 4217 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 232953 6.89 0.57 12 0.05 36340.00 441136.00 270000 20240318 -7.22 200500 20240805 24.94 268500 -6.70 20250131 237500 5.47 20250102 270000 -7.22 20240318 200500 24.94 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
9 20250219 090303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 246000 -2000 5 -0.81 1432844000 5824 3.86 246000 247000 245500 322000 174000 248000 246024.04 41.66 0 -766 252000 250000 247500 245500 243000 251000 246500 4910 74000 5000 193440 500 1 92995094 228768 6.77 0.56 12 0.01 36340.00 441136.00 270000 20240318 -8.89 200500 20240805 22.69 268500 -8.38 20250131 237500 3.58 20250102 270000 -8.89 20240318 200500 22.69 20240805 0.07 N 012330 5000 4909 억 38746071 N N 2297 N 00 N
10 20250218 160301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 2500 2 1.02 33638172500 135837 87.43 245000 249500 245000 319000 172000 245500 247636.26 41.65 0 21225 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 230628 6.82 0.56 12 0.15 36340.00 441136.00 270000 20240318 -8.15 200500 20240805 23.69 268500 -7.64 20250131 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.08 N 012330 5000 4909 억 38728740 N N 2297 N 00 N
11 20250218 150302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 1500 2 0.61 27105338500 109468 70.45 245000 249500 245000 319000 172000 245500 247609.72 41.65 0 12457 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 229698 6.80 0.56 12 0.12 36340.00 441136.00 270000 20240318 -8.52 200500 20240805 23.19 268500 -8.01 20250131 237500 4.00 20250102 270000 -8.52 20240318 200500 23.19 20240805 0.08 N 012330 5000 4909 억 38728740 N N 1708 N 00 N
12 20250218 140302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247500 2000 2 0.81 22831166000 92196 59.34 245000 249500 245000 319000 172000 245500 247637.30 41.65 0 9521 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 230163 6.81 0.56 12 0.10 36340.00 441136.00 270000 20240318 -8.33 200500 20240805 23.44 268500 -7.82 20250131 237500 4.21 20250102 270000 -8.33 20240318 200500 23.44 20240805 0.08 N 012330 5000 4909 억 38728740 N N 1708 N 00 N