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
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
20250219,160302,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,639000,-4000,5,-0.62,330597019000,523154,41.99,639000,642000,619000,835000,451000,643000,631906.02,45.35,0,-22344,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,291264,39.57,9.16,12,1.15,16147.00,69732.00,659000,20250218,-3.03,131586,20240206,385.61,659000,-3.03,20250218,330500,93.34,20250102,659000,-3.03,20250218,141900,350.32,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,687,N,00,N
20250219,150304,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,633000,-10000,5,-1.56,292967007000,464061,37.25,639000,642000,619000,835000,451000,643000,631296.54,45.35,0,-19119,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,288529,39.20,9.08,12,1.02,16147.00,69732.00,659000,20250218,-3.95,131586,20240206,381.05,659000,-3.95,20250218,330500,91.53,20250102,659000,-3.95,20250218,141900,346.09,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,140302,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,629000,-14000,5,-2.18,255829833000,405097,32.52,639000,642000,619000,835000,451000,643000,631510.61,45.35,0,-30944,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,286706,38.95,9.02,12,0.89,16147.00,69732.00,659000,20250218,-4.55,131586,20240206,378.01,659000,-4.55,20250218,330500,90.32,20250102,659000,-4.55,20250218,141900,343.27,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,130303,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,628000,-15000,5,-2.33,234558986000,371306,29.81,639000,642000,619000,835000,451000,643000,631695.46,45.35,0,-35687,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,286250,38.89,9.01,12,0.81,16147.00,69732.00,659000,20250218,-4.70,131586,20240206,377.25,659000,-4.70,20250218,330500,90.02,20250102,659000,-4.70,20250218,141900,342.57,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,120303,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,632000,-11000,5,-1.71,205322787000,324825,26.07,639000,642000,619000,835000,451000,643000,632082.96,45.35,0,-32325,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,288073,39.14,9.06,12,0.71,16147.00,69732.00,659000,20250218,-4.10,131586,20240206,380.29,659000,-4.10,20250218,330500,91.23,20250102,659000,-4.10,20250218,141900,345.38,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,110303,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,633000,-10000,5,-1.56,182981688000,289506,23.24,639000,642000,619000,835000,451000,643000,632025.63,45.35,0,-31465,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,288529,39.20,9.08,12,0.64,16147.00,69732.00,659000,20250218,-3.95,131586,20240206,381.05,659000,-3.95,20250218,330500,91.53,20250102,659000,-3.95,20250218,141900,346.09,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,100303,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,629000,-14000,5,-2.18,146676391000,231974,18.62,639000,642000,619000,835000,451000,643000,632269.39,45.35,0,-29531,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,286706,38.95,9.02,12,0.51,16147.00,69732.00,659000,20250218,-4.55,131586,20240206,378.01,659000,-4.55,20250218,330500,90.32,20250102,659000,-4.55,20250218,141900,343.27,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250219,090303,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,630000,-13000,5,-2.02,33906131000,53993,4.33,639000,640000,619000,835000,451000,643000,627806.70,45.35,0,-18897,693666,668332,633666,608332,573666,681000,621000,2404,192000,5000,424380,1000,1,45581161,287161,39.02,9.03,12,0.12,16147.00,69732.00,659000,20250218,-4.40,131586,20240206,378.77,659000,-4.40,20250218,330500,90.62,20250102,659000,-4.40,20250218,141900,343.97,20240219,0.52,N,012450,5000,2404 억,,20669569,N,N,3214,N,00,N
20250218,160302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,643000,66000,2,11.44,765828121000,1213292,118.77,600000,659000,599000,750000,404000,577000,631185.50,45.28,0,18009,627000,602000,565000,540000,503000,614500,552500,2404,173000,5000,380820,1000,1,45581161,293087,39.82,9.22,12,2.66,16147.00,69732.00,659000,20250218,-2.43,131586,20240206,388.65,659000,-2.43,20250218,330500,94.55,20250102,659000,-2.43,20250218,141900,353.14,20240219,0.53,N,012450,5000,2404 억,,20638048,N,N,3214,N,00,N
20250218,150302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,640000,63000,2,10.92,718876857000,1140003,111.59,600000,659000,599000,750000,404000,577000,630592.22,45.28,0,4569,627000,602000,565000,540000,503000,614500,552500,2404,173000,5000,380820,1000,1,45581161,291719,39.64,9.18,12,2.50,16147.00,69732.00,659000,20250218,-2.88,131586,20240206,386.37,659000,-2.88,20250218,330500,93.65,20250102,659000,-2.88,20250218,141900,351.02,20240219,0.53,N,012450,5000,2404 억,,20638048,N,N,1146,N,00,N
20250218,140303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,635000,58000,2,10.05,663276454000,1052392,103.02,600000,659000,599000,750000,404000,577000,630256.23,45.28,0,-15279,627000,602000,565000,540000,503000,614500,552500,2404,173000,5000,380820,1000,1,45581161,289440,39.33,9.11,12,2.31,16147.00,69732.00,659000,20250218,-3.64,131586,20240206,382.57,659000,-3.64,20250218,330500,92.13,20250102,659000,-3.64,20250218,141900,347.50,20240219,0.53,N,012450,5000,2404 억,,20638048,N,N,1146,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 57 100.00 KOSPI200 운송장비·부품 N N N N Y 639000 -4000 5 -0.62 330597019000 523154 41.99 639000 642000 619000 835000 451000 643000 631906.02 45.35 0 -22344 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 291264 39.57 9.16 12 1.15 16147.00 69732.00 659000 20250218 -3.03 131586 20240206 385.61 659000 -3.03 20250218 330500 93.34 20250102 659000 -3.03 20250218 141900 350.32 20240219 0.52 N 012450 5000 2404 억 20669569 N N 687 N 00 N
3 20250219 150304 57 100.00 KOSPI200 운송장비·부품 N N N N Y 633000 -10000 5 -1.56 292967007000 464061 37.25 639000 642000 619000 835000 451000 643000 631296.54 45.35 0 -19119 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 288529 39.20 9.08 12 1.02 16147.00 69732.00 659000 20250218 -3.95 131586 20240206 381.05 659000 -3.95 20250218 330500 91.53 20250102 659000 -3.95 20250218 141900 346.09 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
4 20250219 140302 57 100.00 KOSPI200 운송장비·부품 N N N N Y 629000 -14000 5 -2.18 255829833000 405097 32.52 639000 642000 619000 835000 451000 643000 631510.61 45.35 0 -30944 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 286706 38.95 9.02 12 0.89 16147.00 69732.00 659000 20250218 -4.55 131586 20240206 378.01 659000 -4.55 20250218 330500 90.32 20250102 659000 -4.55 20250218 141900 343.27 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
5 20250219 130303 57 100.00 KOSPI200 운송장비·부품 N N N N Y 628000 -15000 5 -2.33 234558986000 371306 29.81 639000 642000 619000 835000 451000 643000 631695.46 45.35 0 -35687 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 286250 38.89 9.01 12 0.81 16147.00 69732.00 659000 20250218 -4.70 131586 20240206 377.25 659000 -4.70 20250218 330500 90.02 20250102 659000 -4.70 20250218 141900 342.57 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
6 20250219 120303 57 100.00 KOSPI200 운송장비·부품 N N N N Y 632000 -11000 5 -1.71 205322787000 324825 26.07 639000 642000 619000 835000 451000 643000 632082.96 45.35 0 -32325 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 288073 39.14 9.06 12 0.71 16147.00 69732.00 659000 20250218 -4.10 131586 20240206 380.29 659000 -4.10 20250218 330500 91.23 20250102 659000 -4.10 20250218 141900 345.38 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
7 20250219 110303 57 100.00 KOSPI200 운송장비·부품 N N N N Y 633000 -10000 5 -1.56 182981688000 289506 23.24 639000 642000 619000 835000 451000 643000 632025.63 45.35 0 -31465 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 288529 39.20 9.08 12 0.64 16147.00 69732.00 659000 20250218 -3.95 131586 20240206 381.05 659000 -3.95 20250218 330500 91.53 20250102 659000 -3.95 20250218 141900 346.09 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
8 20250219 100303 57 100.00 KOSPI200 운송장비·부품 N N N N Y 629000 -14000 5 -2.18 146676391000 231974 18.62 639000 642000 619000 835000 451000 643000 632269.39 45.35 0 -29531 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 286706 38.95 9.02 12 0.51 16147.00 69732.00 659000 20250218 -4.55 131586 20240206 378.01 659000 -4.55 20250218 330500 90.32 20250102 659000 -4.55 20250218 141900 343.27 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
9 20250219 090303 57 100.00 KOSPI200 운송장비·부품 N N N N Y 630000 -13000 5 -2.02 33906131000 53993 4.33 639000 640000 619000 835000 451000 643000 627806.70 45.35 0 -18897 693666 668332 633666 608332 573666 681000 621000 2404 192000 5000 424380 1000 1 45581161 287161 39.02 9.03 12 0.12 16147.00 69732.00 659000 20250218 -4.40 131586 20240206 378.77 659000 -4.40 20250218 330500 90.62 20250102 659000 -4.40 20250218 141900 343.97 20240219 0.52 N 012450 5000 2404 억 20669569 N N 3214 N 00 N
10 20250218 160302 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 643000 66000 2 11.44 765828121000 1213292 118.77 600000 659000 599000 750000 404000 577000 631185.50 45.28 0 18009 627000 602000 565000 540000 503000 614500 552500 2404 173000 5000 380820 1000 1 45581161 293087 39.82 9.22 12 2.66 16147.00 69732.00 659000 20250218 -2.43 131586 20240206 388.65 659000 -2.43 20250218 330500 94.55 20250102 659000 -2.43 20250218 141900 353.14 20240219 0.53 N 012450 5000 2404 억 20638048 N N 3214 N 00 N
11 20250218 150302 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 640000 63000 2 10.92 718876857000 1140003 111.59 600000 659000 599000 750000 404000 577000 630592.22 45.28 0 4569 627000 602000 565000 540000 503000 614500 552500 2404 173000 5000 380820 1000 1 45581161 291719 39.64 9.18 12 2.50 16147.00 69732.00 659000 20250218 -2.88 131586 20240206 386.37 659000 -2.88 20250218 330500 93.65 20250102 659000 -2.88 20250218 141900 351.02 20240219 0.53 N 012450 5000 2404 억 20638048 N N 1146 N 00 N
12 20250218 140303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 635000 58000 2 10.05 663276454000 1052392 103.02 600000 659000 599000 750000 404000 577000 630256.23 45.28 0 -15279 627000 602000 565000 540000 503000 614500 552500 2404 173000 5000 380820 1000 1 45581161 289440 39.33 9.11 12 2.31 16147.00 69732.00 659000 20250218 -3.64 131586 20240206 382.57 659000 -3.64 20250218 330500 92.13 20250102 659000 -3.64 20250218 141900 347.50 20240219 0.53 N 012450 5000 2404 억 20638048 N N 1146 N 00 N