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
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
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
20250218,130301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248500,3000,2,1.22,19707743500,79591,51.23,245000,249500,245000,319000,172000,245500,247612.74,41.65,0,11123,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,231093,6.84,0.56,12,0.09,36340.00,441136.00,270000,20240318,-7.96,200500,20240805,23.94,268500,-7.45,20250131,237500,4.63,20250102,270000,-7.96,20240318,200500,23.94,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,1708,N,00,N
20250218,120301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,1500,2,0.61,16869508000,68156,43.87,245000,249500,245000,319000,172000,245500,247513.21,41.65,0,9081,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,229698,6.80,0.56,12,0.07,36340.00,441136.00,270000,20240318,-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
20250218,110302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,246500,1000,2,0.41,13102024000,52918,34.06,245000,249500,245000,319000,172000,245500,247591.10,41.65,0,11635,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,229233,6.78,0.56,12,0.06,36340.00,441136.00,270000,20240318,-8.70,200500,20240805,22.94,268500,-8.19,20250131,237500,3.79,20250102,270000,-8.70,20240318,200500,22.94,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,1708,N,00,N
20250218,100302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248500,3000,2,1.22,8421614000,33939,21.84,245000,249500,245000,319000,172000,245500,248139.80,41.65,0,10817,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,231093,6.84,0.56,12,0.04,36340.00,441136.00,270000,20240318,-7.96,200500,20240805,23.94,268500,-7.45,20250131,237500,4.63,20250102,270000,-7.96,20240318,200500,23.94,20240805,0.08,N,012330,5000,4909 억,,38728740,N,N,1708,N,00,N
20250218,090302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,2500,2,1.02,1298491000,5255,3.38,245000,248500,245000,319000,172000,245500,247096.59,41.65,0,2889,253166,249332,246166,242332,239166,247750,240750,4910,73500,5000,191490,500,1,92995094,230628,6.82,0.56,12,0.01,36340.00,441136.00,270000,20240318,-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,1708,N,00,N
20250217,160301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245500,-4000,5,-1.60,33598762500,137162,84.76,250000,250000,243000,324000,175000,249500,244954.40,41.70,0,-51842,255166,252332,249666,246832,244166,253750,248250,4910,74500,5000,194610,500,1,92995094,228303,6.76,0.56,12,0.15,36340.00,441136.00,270000,20240318,-9.07,200500,20240805,22.44,268500,-8.57,20250131,237500,3.37,20250102,270000,-9.07,20240318,200500,22.44,20240805,0.08,N,012330,5000,4909 억,,38774865,N,N,1708,N,00,N
20250217,150301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245000,-4500,5,-1.80,30830931000,125880,77.79,250000,250000,243000,324000,175000,249500,244920.93,41.70,0,-51380,255166,252332,249666,246832,244166,253750,248250,4910,74500,5000,194610,500,1,92995094,227838,6.74,0.56,12,0.14,36340.00,441136.00,270000,20240318,-9.26,200500,20240805,22.19,268500,-8.75,20250131,237500,3.16,20250102,270000,-9.26,20240318,200500,22.19,20240805,0.08,N,012330,5000,4909 억,,38774865,N,N,1510,N,00,N
20250217,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245000,-4500,5,-1.80,26440825000,107982,66.73,250000,250000,243000,324000,175000,249500,244860.60,41.70,0,-46583,255166,252332,249666,246832,244166,253750,248250,4910,74500,5000,194610,500,1,92995094,227838,6.74,0.56,12,0.12,36340.00,441136.00,270000,20240318,-9.26,200500,20240805,22.19,268500,-8.75,20250131,237500,3.16,20250102,270000,-9.26,20240318,200500,22.19,20240805,0.08,N,012330,5000,4909 억,,38774865,N,N,1510,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 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
3 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
4 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
5 20250218 130301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248500 3000 2 1.22 19707743500 79591 51.23 245000 249500 245000 319000 172000 245500 247612.74 41.65 0 11123 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 231093 6.84 0.56 12 0.09 36340.00 441136.00 270000 20240318 -7.96 200500 20240805 23.94 268500 -7.45 20250131 237500 4.63 20250102 270000 -7.96 20240318 200500 23.94 20240805 0.08 N 012330 5000 4909 억 38728740 N N 1708 N 00 N
6 20250218 120301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 1500 2 0.61 16869508000 68156 43.87 245000 249500 245000 319000 172000 245500 247513.21 41.65 0 9081 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 229698 6.80 0.56 12 0.07 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
7 20250218 110302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 246500 1000 2 0.41 13102024000 52918 34.06 245000 249500 245000 319000 172000 245500 247591.10 41.65 0 11635 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 229233 6.78 0.56 12 0.06 36340.00 441136.00 270000 20240318 -8.70 200500 20240805 22.94 268500 -8.19 20250131 237500 3.79 20250102 270000 -8.70 20240318 200500 22.94 20240805 0.08 N 012330 5000 4909 억 38728740 N N 1708 N 00 N
8 20250218 100302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248500 3000 2 1.22 8421614000 33939 21.84 245000 249500 245000 319000 172000 245500 248139.80 41.65 0 10817 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 231093 6.84 0.56 12 0.04 36340.00 441136.00 270000 20240318 -7.96 200500 20240805 23.94 268500 -7.45 20250131 237500 4.63 20250102 270000 -7.96 20240318 200500 23.94 20240805 0.08 N 012330 5000 4909 억 38728740 N N 1708 N 00 N
9 20250218 090302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 2500 2 1.02 1298491000 5255 3.38 245000 248500 245000 319000 172000 245500 247096.59 41.65 0 2889 253166 249332 246166 242332 239166 247750 240750 4910 73500 5000 191490 500 1 92995094 230628 6.82 0.56 12 0.01 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 1708 N 00 N
10 20250217 160301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245500 -4000 5 -1.60 33598762500 137162 84.76 250000 250000 243000 324000 175000 249500 244954.40 41.70 0 -51842 255166 252332 249666 246832 244166 253750 248250 4910 74500 5000 194610 500 1 92995094 228303 6.76 0.56 12 0.15 36340.00 441136.00 270000 20240318 -9.07 200500 20240805 22.44 268500 -8.57 20250131 237500 3.37 20250102 270000 -9.07 20240318 200500 22.44 20240805 0.08 N 012330 5000 4909 억 38774865 N N 1708 N 00 N
11 20250217 150301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245000 -4500 5 -1.80 30830931000 125880 77.79 250000 250000 243000 324000 175000 249500 244920.93 41.70 0 -51380 255166 252332 249666 246832 244166 253750 248250 4910 74500 5000 194610 500 1 92995094 227838 6.74 0.56 12 0.14 36340.00 441136.00 270000 20240318 -9.26 200500 20240805 22.19 268500 -8.75 20250131 237500 3.16 20250102 270000 -9.26 20240318 200500 22.19 20240805 0.08 N 012330 5000 4909 억 38774865 N N 1510 N 00 N
12 20250217 140300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245000 -4500 5 -1.80 26440825000 107982 66.73 250000 250000 243000 324000 175000 249500 244860.60 41.70 0 -46583 255166 252332 249666 246832 244166 253750 248250 4910 74500 5000 194610 500 1 92995094 227838 6.74 0.56 12 0.12 36340.00 441136.00 270000 20240318 -9.26 200500 20240805 22.19 268500 -8.75 20250131 237500 3.16 20250102 270000 -9.26 20240318 200500 22.19 20240805 0.08 N 012330 5000 4909 억 38774865 N N 1510 N 00 N