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
012450/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,665000,-13000,5,-1.92,488438481000,720529,176.31,683000,704000,645000,881000,475000,678000,677929.27,45.31,0,66648,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,303115,41.18,9.54,12,1.58,16147.00,69732.00,745000,20250310,-10.74,185379,20240313,258.72,745000,-10.74,20250310,330500,101.21,20250102,745000,-10.74,20250310,179200,271.09,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,5383,N,00,N
20250312,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,650000,-28000,5,-4.13,435553166000,639959,156.59,683000,704000,650000,881000,475000,678000,680598.39,45.31,0,45687,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,296278,40.26,9.32,12,1.40,16147.00,69732.00,745000,20250310,-12.75,185379,20240313,250.63,745000,-12.75,20250310,330500,96.67,20250102,745000,-12.75,20250310,179200,262.72,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,140258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,681000,3000,2,0.44,314312061000,456539,111.71,683000,704000,660000,881000,475000,678000,688483.86,45.31,0,21355,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,310408,42.18,9.77,12,1.00,16147.00,69732.00,745000,20250310,-8.59,185379,20240313,267.36,745000,-8.59,20250310,330500,106.05,20250102,745000,-8.59,20250310,179200,280.02,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,130259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,689000,11000,2,1.62,257873690500,373917,91.49,683000,704000,660000,881000,475000,678000,689677.76,45.31,0,10369,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,314054,42.67,9.88,12,0.82,16147.00,69732.00,745000,20250310,-7.52,185379,20240313,271.67,745000,-7.52,20250310,330500,108.47,20250102,745000,-7.52,20250310,179200,284.49,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,120259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,688000,10000,2,1.47,229618010500,332937,81.47,683000,704000,660000,881000,475000,678000,689699.78,45.31,0,-3207,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,313598,42.61,9.87,12,0.73,16147.00,69732.00,745000,20250310,-7.65,185379,20240313,271.13,745000,-7.65,20250310,330500,108.17,20250102,745000,-7.65,20250310,179200,283.93,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,110257,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,699000,21000,2,3.10,189230462000,274549,67.18,683000,704000,660000,881000,475000,678000,689271.18,45.31,0,1799,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,318612,43.29,10.02,12,0.60,16147.00,69732.00,745000,20250310,-6.17,185379,20240313,277.07,745000,-6.17,20250310,330500,111.50,20250102,745000,-6.17,20250310,179200,290.07,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,100258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,695000,17000,2,2.51,154037259500,224136,54.84,683000,704000,660000,881000,475000,678000,687279.38,45.31,0,-8963,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,316789,43.04,9.97,12,0.49,16147.00,69732.00,745000,20250310,-6.71,185379,20240313,274.91,745000,-6.71,20250310,330500,110.29,20250102,745000,-6.71,20250310,179200,287.83,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,090259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,675000,-3000,5,-0.44,11021478000,16227,3.97,683000,685000,674000,881000,475000,678000,679263.12,45.31,0,-6378,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,307673,41.80,9.68,12,0.04,16147.00,69732.00,745000,20250310,-9.40,185379,20240313,264.12,745000,-9.40,20250310,330500,104.24,20250102,745000,-9.40,20250310,179200,276.67,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250311,160257,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,678000,-24000,5,-3.42,275628034000,404784,70.09,675000,692000,675000,912000,492000,702000,680918.23,45.38,0,11118,764666,733332,713666,682332,662666,723500,672500,2404,210000,5000,463320,1000,1,45581161,309040,41.99,9.72,12,0.89,16147.00,69732.00,745000,20250310,-8.99,172758,20240227,292.46,745000,-8.99,20250310,330500,105.14,20250102,745000,-8.99,20250310,179200,278.35,20240313,0.60,N,012450,5000,2404 억,,20682743,N,N,385,N,00,N
20250311,150258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,678000,-24000,5,-3.42,247672880000,363612,62.96,675000,692000,675000,912000,492000,702000,681130.22,45.38,0,581,764666,733332,713666,682332,662666,723500,672500,2404,210000,5000,463320,1000,1,45581161,309040,41.99,9.72,12,0.80,16147.00,69732.00,745000,20250310,-8.99,172758,20240227,292.46,745000,-8.99,20250310,330500,105.14,20250102,745000,-8.99,20250310,179200,278.35,20240313,0.60,N,012450,5000,2404 억,,20682743,N,N,1287,N,00,N
20250311,140258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,680000,-22000,5,-3.13,226084006000,331785,57.45,675000,692000,675000,912000,492000,702000,681400.06,45.38,0,525,764666,733332,713666,682332,662666,723500,672500,2404,210000,5000,463320,1000,1,45581161,309952,42.11,9.75,12,0.73,16147.00,69732.00,745000,20250310,-8.72,172758,20240227,293.61,745000,-8.72,20250310,330500,105.75,20250102,745000,-8.72,20250310,179200,279.46,20240313,0.60,N,012450,5000,2404 억,,20682743,N,N,1287,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 665000 -13000 5 -1.92 488438481000 720529 176.31 683000 704000 645000 881000 475000 678000 677929.27 45.31 0 66648 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 303115 41.18 9.54 12 1.58 16147.00 69732.00 745000 20250310 -10.74 185379 20240313 258.72 745000 -10.74 20250310 330500 101.21 20250102 745000 -10.74 20250310 179200 271.09 20240313 0.56 N 012450 5000 2404 억 20654315 N N 5383 N 00 N
3 20250312 150300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 650000 -28000 5 -4.13 435553166000 639959 156.59 683000 704000 650000 881000 475000 678000 680598.39 45.31 0 45687 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 296278 40.26 9.32 12 1.40 16147.00 69732.00 745000 20250310 -12.75 185379 20240313 250.63 745000 -12.75 20250310 330500 96.67 20250102 745000 -12.75 20250310 179200 262.72 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
4 20250312 140258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 681000 3000 2 0.44 314312061000 456539 111.71 683000 704000 660000 881000 475000 678000 688483.86 45.31 0 21355 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 310408 42.18 9.77 12 1.00 16147.00 69732.00 745000 20250310 -8.59 185379 20240313 267.36 745000 -8.59 20250310 330500 106.05 20250102 745000 -8.59 20250310 179200 280.02 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
5 20250312 130259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 689000 11000 2 1.62 257873690500 373917 91.49 683000 704000 660000 881000 475000 678000 689677.76 45.31 0 10369 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 314054 42.67 9.88 12 0.82 16147.00 69732.00 745000 20250310 -7.52 185379 20240313 271.67 745000 -7.52 20250310 330500 108.47 20250102 745000 -7.52 20250310 179200 284.49 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
6 20250312 120259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 688000 10000 2 1.47 229618010500 332937 81.47 683000 704000 660000 881000 475000 678000 689699.78 45.31 0 -3207 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 313598 42.61 9.87 12 0.73 16147.00 69732.00 745000 20250310 -7.65 185379 20240313 271.13 745000 -7.65 20250310 330500 108.17 20250102 745000 -7.65 20250310 179200 283.93 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
7 20250312 110257 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 699000 21000 2 3.10 189230462000 274549 67.18 683000 704000 660000 881000 475000 678000 689271.18 45.31 0 1799 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 318612 43.29 10.02 12 0.60 16147.00 69732.00 745000 20250310 -6.17 185379 20240313 277.07 745000 -6.17 20250310 330500 111.50 20250102 745000 -6.17 20250310 179200 290.07 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
8 20250312 100258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 695000 17000 2 2.51 154037259500 224136 54.84 683000 704000 660000 881000 475000 678000 687279.38 45.31 0 -8963 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 316789 43.04 9.97 12 0.49 16147.00 69732.00 745000 20250310 -6.71 185379 20240313 274.91 745000 -6.71 20250310 330500 110.29 20250102 745000 -6.71 20250310 179200 287.83 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
9 20250312 090259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 675000 -3000 5 -0.44 11021478000 16227 3.97 683000 685000 674000 881000 475000 678000 679263.12 45.31 0 -6378 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 307673 41.80 9.68 12 0.04 16147.00 69732.00 745000 20250310 -9.40 185379 20240313 264.12 745000 -9.40 20250310 330500 104.24 20250102 745000 -9.40 20250310 179200 276.67 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
10 20250311 160257 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 678000 -24000 5 -3.42 275628034000 404784 70.09 675000 692000 675000 912000 492000 702000 680918.23 45.38 0 11118 764666 733332 713666 682332 662666 723500 672500 2404 210000 5000 463320 1000 1 45581161 309040 41.99 9.72 12 0.89 16147.00 69732.00 745000 20250310 -8.99 172758 20240227 292.46 745000 -8.99 20250310 330500 105.14 20250102 745000 -8.99 20250310 179200 278.35 20240313 0.60 N 012450 5000 2404 억 20682743 N N 385 N 00 N
11 20250311 150258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 678000 -24000 5 -3.42 247672880000 363612 62.96 675000 692000 675000 912000 492000 702000 681130.22 45.38 0 581 764666 733332 713666 682332 662666 723500 672500 2404 210000 5000 463320 1000 1 45581161 309040 41.99 9.72 12 0.80 16147.00 69732.00 745000 20250310 -8.99 172758 20240227 292.46 745000 -8.99 20250310 330500 105.14 20250102 745000 -8.99 20250310 179200 278.35 20240313 0.60 N 012450 5000 2404 억 20682743 N N 1287 N 00 N
12 20250311 140258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 680000 -22000 5 -3.13 226084006000 331785 57.45 675000 692000 675000 912000 492000 702000 681400.06 45.38 0 525 764666 733332 713666 682332 662666 723500 672500 2404 210000 5000 463320 1000 1 45581161 309952 42.11 9.75 12 0.73 16147.00 69732.00 745000 20250310 -8.72 172758 20240227 293.61 745000 -8.72 20250310 330500 105.75 20250102 745000 -8.72 20250310 179200 279.46 20240313 0.60 N 012450 5000 2404 억 20682743 N N 1287 N 00 N