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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012330/price/prices-20250301.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
20250312,160258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,0,3,0.00,42253316000,172564,76.28,245000,248000,240500,322000,174000,248000,244855.04,41.61,0,-26036,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,230628,5.70,0.49,12,0.19,43480.00,501648.00,270000,20240318,-8.15,200500,20240805,23.69,269000,-7.81,20250221,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,1232,N,00,N
20250312,150259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-1000,5,-0.40,36466495250,149208,65.96,245000,247000,240500,322000,174000,248000,244400.14,41.61,0,-28273,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,229698,5.68,0.49,12,0.16,43480.00,501648.00,270000,20240318,-8.52,200500,20240805,23.19,269000,-8.18,20250221,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,140258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-1000,5,-0.40,31038046000,127167,56.21,245000,247000,240500,322000,174000,248000,244072.78,41.61,0,-29955,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,229698,5.68,0.49,12,0.14,43480.00,501648.00,270000,20240318,-8.52,200500,20240805,23.19,269000,-8.18,20250221,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,130258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245500,-2500,5,-1.01,26153093500,107278,47.42,245000,246500,240500,322000,174000,248000,243787.61,41.61,0,-29831,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,228303,5.65,0.49,12,0.12,43480.00,501648.00,270000,20240318,-9.07,200500,20240805,22.44,269000,-8.74,20250221,237500,3.37,20250102,270000,-9.07,20240318,200500,22.44,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,120259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245500,-2500,5,-1.01,23528341500,96604,42.70,245000,246000,240500,322000,174000,248000,243554.02,41.61,0,-27692,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,228303,5.65,0.49,12,0.10,43480.00,501648.00,270000,20240318,-9.07,200500,20240805,22.44,269000,-8.74,20250221,237500,3.37,20250102,270000,-9.07,20240318,200500,22.44,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,110256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245000,-3000,5,-1.21,19467695000,80044,35.38,245000,246000,240500,322000,174000,248000,243211.76,41.61,0,-22981,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,227838,5.63,0.49,12,0.09,43480.00,501648.00,270000,20240318,-9.26,200500,20240805,22.19,269000,-8.92,20250221,237500,3.16,20250102,270000,-9.26,20240318,200500,22.19,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,100258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,244500,-3500,5,-1.41,14335908250,59083,26.12,245000,246000,240500,322000,174000,248000,242639.16,41.61,0,-20024,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,227373,5.62,0.49,12,0.06,43480.00,501648.00,270000,20240318,-9.44,200500,20240805,21.95,269000,-9.11,20250221,237500,2.95,20250102,270000,-9.44,20240318,200500,21.95,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,090259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,242500,-5500,5,-2.22,2726686500,11166,4.94,245000,246000,242500,322000,174000,248000,244191.71,41.61,0,-5095,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,225513,5.58,0.48,12,0.01,43480.00,501648.00,270000,20240318,-10.19,200500,20240805,20.95,269000,-9.85,20250221,237500,2.11,20250102,270000,-10.19,20240318,200500,20.95,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250311,160256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-10500,5,-4.06,54315040000,218478,191.89,251000,253000,245000,336000,181000,258500,248607.02,41.69,0,-23010,264166,261332,258166,255332,252166,262750,256750,4910,77500,5000,201630,500,1,92995094,230628,6.82,0.56,12,0.23,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,269000,-7.81,20250221,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38766466,N,N,5910,N,00,N
20250311,150258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-10500,5,-4.06,49366023000,198522,174.36,251000,253000,245000,336000,181000,258500,248667.77,41.69,0,-23465,264166,261332,258166,255332,252166,262750,256750,4910,77500,5000,201630,500,1,92995094,230628,6.82,0.56,12,0.21,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,269000,-7.81,20250221,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38766466,N,N,1148,N,00,N
20250311,140257,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,246500,-12000,5,-4.64,40535626250,162927,143.10,251000,253000,245000,336000,181000,258500,248796.25,41.69,0,-13347,264166,261332,258166,255332,252166,262750,256750,4910,77500,5000,201630,500,1,92995094,229233,6.78,0.56,12,0.18,36340.00,441136.00,270000,20240318,-8.70,200500,20240805,22.94,269000,-8.36,20250221,237500,3.79,20250102,270000,-8.70,20240318,200500,22.94,20240805,0.06,N,012330,5000,4909 억,,38766466,N,N,1148,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 20250312 160258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 0 3 0.00 42253316000 172564 76.28 245000 248000 240500 322000 174000 248000 244855.04 41.61 0 -26036 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 230628 5.70 0.49 12 0.19 43480.00 501648.00 270000 20240318 -8.15 200500 20240805 23.69 269000 -7.81 20250221 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.06 N 012330 5000 4909 억 38697227 N N 1232 N 00 N
3 20250312 150259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 -1000 5 -0.40 36466495250 149208 65.96 245000 247000 240500 322000 174000 248000 244400.14 41.61 0 -28273 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 229698 5.68 0.49 12 0.16 43480.00 501648.00 270000 20240318 -8.52 200500 20240805 23.19 269000 -8.18 20250221 237500 4.00 20250102 270000 -8.52 20240318 200500 23.19 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
4 20250312 140258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 -1000 5 -0.40 31038046000 127167 56.21 245000 247000 240500 322000 174000 248000 244072.78 41.61 0 -29955 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 229698 5.68 0.49 12 0.14 43480.00 501648.00 270000 20240318 -8.52 200500 20240805 23.19 269000 -8.18 20250221 237500 4.00 20250102 270000 -8.52 20240318 200500 23.19 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
5 20250312 130258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245500 -2500 5 -1.01 26153093500 107278 47.42 245000 246500 240500 322000 174000 248000 243787.61 41.61 0 -29831 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 228303 5.65 0.49 12 0.12 43480.00 501648.00 270000 20240318 -9.07 200500 20240805 22.44 269000 -8.74 20250221 237500 3.37 20250102 270000 -9.07 20240318 200500 22.44 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
6 20250312 120259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245500 -2500 5 -1.01 23528341500 96604 42.70 245000 246000 240500 322000 174000 248000 243554.02 41.61 0 -27692 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 228303 5.65 0.49 12 0.10 43480.00 501648.00 270000 20240318 -9.07 200500 20240805 22.44 269000 -8.74 20250221 237500 3.37 20250102 270000 -9.07 20240318 200500 22.44 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
7 20250312 110256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 245000 -3000 5 -1.21 19467695000 80044 35.38 245000 246000 240500 322000 174000 248000 243211.76 41.61 0 -22981 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 227838 5.63 0.49 12 0.09 43480.00 501648.00 270000 20240318 -9.26 200500 20240805 22.19 269000 -8.92 20250221 237500 3.16 20250102 270000 -9.26 20240318 200500 22.19 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
8 20250312 100258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 244500 -3500 5 -1.41 14335908250 59083 26.12 245000 246000 240500 322000 174000 248000 242639.16 41.61 0 -20024 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 227373 5.62 0.49 12 0.06 43480.00 501648.00 270000 20240318 -9.44 200500 20240805 21.95 269000 -9.11 20250221 237500 2.95 20250102 270000 -9.44 20240318 200500 21.95 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
9 20250312 090259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 242500 -5500 5 -2.22 2726686500 11166 4.94 245000 246000 242500 322000 174000 248000 244191.71 41.61 0 -5095 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 225513 5.58 0.48 12 0.01 43480.00 501648.00 270000 20240318 -10.19 200500 20240805 20.95 269000 -9.85 20250221 237500 2.11 20250102 270000 -10.19 20240318 200500 20.95 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
10 20250311 160256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 -10500 5 -4.06 54315040000 218478 191.89 251000 253000 245000 336000 181000 258500 248607.02 41.69 0 -23010 264166 261332 258166 255332 252166 262750 256750 4910 77500 5000 201630 500 1 92995094 230628 6.82 0.56 12 0.23 36340.00 441136.00 270000 20240318 -8.15 200500 20240805 23.69 269000 -7.81 20250221 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.06 N 012330 5000 4909 억 38766466 N N 5910 N 00 N
11 20250311 150258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 -10500 5 -4.06 49366023000 198522 174.36 251000 253000 245000 336000 181000 258500 248667.77 41.69 0 -23465 264166 261332 258166 255332 252166 262750 256750 4910 77500 5000 201630 500 1 92995094 230628 6.82 0.56 12 0.21 36340.00 441136.00 270000 20240318 -8.15 200500 20240805 23.69 269000 -7.81 20250221 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.06 N 012330 5000 4909 억 38766466 N N 1148 N 00 N
12 20250311 140257 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 246500 -12000 5 -4.64 40535626250 162927 143.10 251000 253000 245000 336000 181000 258500 248796.25 41.69 0 -13347 264166 261332 258166 255332 252166 262750 256750 4910 77500 5000 201630 500 1 92995094 229233 6.78 0.56 12 0.18 36340.00 441136.00 270000 20240318 -8.70 200500 20240805 22.94 269000 -8.36 20250221 237500 3.79 20250102 270000 -8.70 20240318 200500 22.94 20240805 0.06 N 012330 5000 4909 억 38766466 N N 1148 N 00 N