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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,56794898000,215491,134.69,259500,265500,258500,337000,182000,259500,263560.05,41.54,0,17405,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.23,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,1585,N,00,N
20250318,150304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,50913244000,193206,120.76,259500,265500,258500,337000,182000,259500,263517.92,41.54,0,12969,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.21,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,140303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,263500,4000,2,1.54,44932118500,170515,106.58,259500,265500,258500,337000,182000,259500,263508.30,41.54,0,12958,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245042,6.06,0.53,12,0.18,43480.00,501648.00,270000,20240318,-2.41,200500,20240805,31.42,269000,-2.04,20250221,237500,10.95,20250102,270000,-2.41,20240318,200500,31.42,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,130302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,39972014750,151706,94.82,259500,265500,258500,337000,182000,259500,263483.41,41.54,0,14656,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.16,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,120302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,263500,4000,2,1.54,35678981500,135444,84.66,259500,265500,258500,337000,182000,259500,263422.38,41.54,0,14646,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245042,6.06,0.53,12,0.15,43480.00,501648.00,270000,20240318,-2.41,200500,20240805,31.42,269000,-2.04,20250221,237500,10.95,20250102,270000,-2.41,20240318,200500,31.42,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,110302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,29846345750,113307,70.82,259500,265500,258500,337000,182000,259500,263411.31,41.54,0,19903,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.12,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,100303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,263000,3500,2,1.35,15638428250,59571,37.24,259500,264500,258500,337000,182000,259500,262517.47,41.54,0,5632,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,244577,6.05,0.52,12,0.06,43480.00,501648.00,270000,20240318,-2.59,200500,20240805,31.17,269000,-2.23,20250221,237500,10.74,20250102,270000,-2.59,20240318,200500,31.17,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250318,090303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259500,0,3,0.00,1777427250,6845,4.28,259500,261000,258500,337000,182000,259500,259667.97,41.54,0,-2110,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,241322,5.97,0.52,12,0.01,43480.00,501648.00,270000,20240318,-3.89,200500,20240805,29.43,269000,-3.53,20250221,237500,9.26,20250102,270000,-3.89,20240318,200500,29.43,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N
20250317,160302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259500,4000,2,1.57,39718205500,154021,71.04,255000,259500,254000,332000,179000,255500,257874.72,41.55,0,6623,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,241322,5.97,0.52,12,0.17,43480.00,501648.00,270000,20240318,-3.89,200500,20240805,29.43,269000,-3.53,20250221,237500,9.26,20250102,270000,-3.89,20240318,200500,29.43,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,486,N,00,N
20250317,150302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,2500,2,0.98,29612029250,115038,53.06,255000,259500,254000,332000,179000,255500,257410.85,41.55,0,5200,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,239927,5.93,0.51,12,0.12,43480.00,501648.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,N,00,N
20250317,140302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,2000,2,0.78,25035208250,97287,44.87,255000,259500,254000,332000,179000,255500,257333.54,41.55,0,4713,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,239462,5.92,0.51,12,0.10,43480.00,501648.00,270000,20240318,-4.63,200500,20240805,28.43,269000,-4.28,20250221,237500,8.42,20250102,270000,-4.63,20240318,200500,28.43,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,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 20250318 160302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 264000 4500 2 1.73 56794898000 215491 134.69 259500 265500 258500 337000 182000 259500 263560.05 41.54 0 17405 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245507 6.07 0.53 12 0.23 43480.00 501648.00 270000 20240318 -2.22 200500 20240805 31.67 269000 -1.86 20250221 237500 11.16 20250102 270000 -2.22 20240318 200500 31.67 20240805 0.06 N 012330 5000 4909 억 38627345 N N 1585 N 00 N
3 20250318 150304 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 264000 4500 2 1.73 50913244000 193206 120.76 259500 265500 258500 337000 182000 259500 263517.92 41.54 0 12969 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245507 6.07 0.53 12 0.21 43480.00 501648.00 270000 20240318 -2.22 200500 20240805 31.67 269000 -1.86 20250221 237500 11.16 20250102 270000 -2.22 20240318 200500 31.67 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
4 20250318 140303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 263500 4000 2 1.54 44932118500 170515 106.58 259500 265500 258500 337000 182000 259500 263508.30 41.54 0 12958 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245042 6.06 0.53 12 0.18 43480.00 501648.00 270000 20240318 -2.41 200500 20240805 31.42 269000 -2.04 20250221 237500 10.95 20250102 270000 -2.41 20240318 200500 31.42 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
5 20250318 130302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 264000 4500 2 1.73 39972014750 151706 94.82 259500 265500 258500 337000 182000 259500 263483.41 41.54 0 14656 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245507 6.07 0.53 12 0.16 43480.00 501648.00 270000 20240318 -2.22 200500 20240805 31.67 269000 -1.86 20250221 237500 11.16 20250102 270000 -2.22 20240318 200500 31.67 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
6 20250318 120302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 263500 4000 2 1.54 35678981500 135444 84.66 259500 265500 258500 337000 182000 259500 263422.38 41.54 0 14646 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245042 6.06 0.53 12 0.15 43480.00 501648.00 270000 20240318 -2.41 200500 20240805 31.42 269000 -2.04 20250221 237500 10.95 20250102 270000 -2.41 20240318 200500 31.42 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
7 20250318 110302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 264000 4500 2 1.73 29846345750 113307 70.82 259500 265500 258500 337000 182000 259500 263411.31 41.54 0 19903 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 245507 6.07 0.53 12 0.12 43480.00 501648.00 270000 20240318 -2.22 200500 20240805 31.67 269000 -1.86 20250221 237500 11.16 20250102 270000 -2.22 20240318 200500 31.67 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
8 20250318 100303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 263000 3500 2 1.35 15638428250 59571 37.24 259500 264500 258500 337000 182000 259500 262517.47 41.54 0 5632 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 244577 6.05 0.52 12 0.06 43480.00 501648.00 270000 20240318 -2.59 200500 20240805 31.17 269000 -2.23 20250221 237500 10.74 20250102 270000 -2.59 20240318 200500 31.17 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
9 20250318 090303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 259500 0 3 0.00 1777427250 6845 4.28 259500 261000 258500 337000 182000 259500 259667.97 41.54 0 -2110 263166 261332 257666 255832 252166 262250 256750 4910 77500 5000 202410 500 1 92995094 241322 5.97 0.52 12 0.01 43480.00 501648.00 270000 20240318 -3.89 200500 20240805 29.43 269000 -3.53 20250221 237500 9.26 20250102 270000 -3.89 20240318 200500 29.43 20240805 0.06 N 012330 5000 4909 억 38627345 N N 486 N 00 N
10 20250317 160302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 259500 4000 2 1.57 39718205500 154021 71.04 255000 259500 254000 332000 179000 255500 257874.72 41.55 0 6623 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 241322 5.97 0.52 12 0.17 43480.00 501648.00 270000 20240318 -3.89 200500 20240805 29.43 269000 -3.53 20250221 237500 9.26 20250102 270000 -3.89 20240318 200500 29.43 20240805 0.08 N 012330 5000 4909 억 38636099 N N 486 N 00 N
11 20250317 150302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258000 2500 2 0.98 29612029250 115038 53.06 255000 259500 254000 332000 179000 255500 257410.85 41.55 0 5200 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 239927 5.93 0.51 12 0.12 43480.00 501648.00 270000 20240318 -4.44 200500 20240805 28.68 269000 -4.09 20250221 237500 8.63 20250102 270000 -4.44 20240318 200500 28.68 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N
12 20250317 140302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257500 2000 2 0.78 25035208250 97287 44.87 255000 259500 254000 332000 179000 255500 257333.54 41.55 0 4713 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 239462 5.92 0.51 12 0.10 43480.00 501648.00 270000 20240318 -4.63 200500 20240805 28.43 269000 -4.28 20250221 237500 8.42 20250102 270000 -4.63 20240318 200500 28.43 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N