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
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
20250318,160302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,764000,11000,2,1.46,351384381500,463022,69.51,764000,781000,746000,978000,528000,753000,758883.11,46.14,0,-32876,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,348240,47.32,10.96,12,1.02,16147.00,69732.00,781000,20250318,-2.18,185379,20240313,312.13,781000,-2.18,20250318,330500,131.16,20250102,781000,-2.18,20250318,180600,323.03,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,1341,N,00,N
20250318,150304,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,755000,2000,2,0.27,321132710500,423278,63.55,764000,781000,746000,978000,528000,753000,758681.51,46.14,0,-43370,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,344138,46.76,10.83,12,0.93,16147.00,69732.00,781000,20250318,-3.33,185379,20240313,307.27,781000,-3.33,20250318,330500,128.44,20250102,781000,-3.33,20250318,180600,318.05,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,140303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,754000,1000,2,0.13,287403395500,378560,56.83,764000,781000,746000,978000,528000,753000,759203.09,46.14,0,-43323,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,343682,46.70,10.81,12,0.83,16147.00,69732.00,781000,20250318,-3.46,185379,20240313,306.73,781000,-3.46,20250318,330500,128.14,20250102,781000,-3.46,20250318,180600,317.50,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,130303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,754000,1000,2,0.13,263518863000,346934,52.08,764000,781000,746000,978000,528000,753000,759566.43,46.14,0,-42793,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,343682,46.70,10.81,12,0.76,16147.00,69732.00,781000,20250318,-3.46,185379,20240313,306.73,781000,-3.46,20250318,330500,128.14,20250102,781000,-3.46,20250318,180600,317.50,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,120303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,749000,-4000,5,-0.53,243141793500,319887,48.02,764000,781000,746000,978000,528000,753000,760088.39,46.14,0,-48114,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,341403,46.39,10.74,12,0.70,16147.00,69732.00,781000,20250318,-4.10,185379,20240313,304.04,781000,-4.10,20250318,330500,126.63,20250102,781000,-4.10,20250318,180600,314.73,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,110302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,755000,2000,2,0.27,208923913500,274351,41.19,764000,781000,749000,978000,528000,753000,761523.15,46.14,0,-38910,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,344138,46.76,10.83,12,0.60,16147.00,69732.00,781000,20250318,-3.33,185379,20240313,307.27,781000,-3.33,20250318,330500,128.44,20250102,781000,-3.33,20250318,180600,318.05,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,100303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,750000,-3000,5,-0.40,178867106000,234499,35.20,764000,781000,749000,978000,528000,753000,762766.31,46.14,0,-35739,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,341859,46.45,10.76,12,0.51,16147.00,69732.00,781000,20250318,-3.97,185379,20240313,304.58,781000,-3.97,20250318,330500,126.93,20250102,781000,-3.97,20250318,180600,315.28,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250318,090303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,770000,17000,2,2.26,31787708500,41194,6.18,764000,781000,763000,978000,528000,753000,771697.28,46.14,0,-9206,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,350975,47.69,11.04,12,0.09,16147.00,69732.00,781000,20250318,-1.41,185379,20240313,315.37,781000,-1.41,20250318,330500,132.98,20250102,781000,-1.41,20250318,180600,326.36,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N
20250317,160303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,753000,48000,2,6.81,494521545000,662486,224.62,714000,757000,709000,916000,494000,705000,746451.79,45.82,0,119524,723000,714000,705000,696000,687000,718500,700500,2404,211000,5000,465300,1000,1,45581161,343226,46.63,10.80,12,1.45,16147.00,69732.00,757000,20250317,-0.53,185379,20240313,306.19,757000,-0.53,20250317,330500,127.84,20250102,757000,-0.53,20250317,180600,316.94,20240318,0.61,N,012450,5000,2404 억,,20884893,N,N,7857,N,00,N
20250317,150302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,751000,46000,2,6.52,443104876000,594145,201.45,714000,757000,709000,916000,494000,705000,745787.47,45.82,0,92356,723000,714000,705000,696000,687000,718500,700500,2404,211000,5000,465300,1000,1,45581161,342315,46.51,10.77,12,1.30,16147.00,69732.00,757000,20250317,-0.79,185379,20240313,305.12,757000,-0.79,20250317,330500,127.23,20250102,757000,-0.79,20250317,180600,315.84,20240318,0.61,N,012450,5000,2404 억,,20884893,N,N,1359,N,00,N
20250317,140303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,753000,48000,2,6.81,408159382000,547591,185.66,714000,757000,709000,916000,494000,705000,745374.54,45.82,0,88804,723000,714000,705000,696000,687000,718500,700500,2404,211000,5000,465300,1000,1,45581161,343226,46.63,10.80,12,1.20,16147.00,69732.00,757000,20250317,-0.53,185379,20240313,306.19,757000,-0.53,20250317,330500,127.84,20250102,757000,-0.53,20250317,180600,316.94,20240318,0.61,N,012450,5000,2404 억,,20884893,N,N,1359,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 신고가 운송장비·부품 N N N Y 40 Y 764000 11000 2 1.46 351384381500 463022 69.51 764000 781000 746000 978000 528000 753000 758883.11 46.14 0 -32876 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 348240 47.32 10.96 12 1.02 16147.00 69732.00 781000 20250318 -2.18 185379 20240313 312.13 781000 -2.18 20250318 330500 131.16 20250102 781000 -2.18 20250318 180600 323.03 20240318 0.55 N 012450 5000 2404 억 21033250 N N 1341 N 00 N
3 20250318 150304 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 755000 2000 2 0.27 321132710500 423278 63.55 764000 781000 746000 978000 528000 753000 758681.51 46.14 0 -43370 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 344138 46.76 10.83 12 0.93 16147.00 69732.00 781000 20250318 -3.33 185379 20240313 307.27 781000 -3.33 20250318 330500 128.44 20250102 781000 -3.33 20250318 180600 318.05 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
4 20250318 140303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 754000 1000 2 0.13 287403395500 378560 56.83 764000 781000 746000 978000 528000 753000 759203.09 46.14 0 -43323 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 343682 46.70 10.81 12 0.83 16147.00 69732.00 781000 20250318 -3.46 185379 20240313 306.73 781000 -3.46 20250318 330500 128.14 20250102 781000 -3.46 20250318 180600 317.50 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
5 20250318 130303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 754000 1000 2 0.13 263518863000 346934 52.08 764000 781000 746000 978000 528000 753000 759566.43 46.14 0 -42793 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 343682 46.70 10.81 12 0.76 16147.00 69732.00 781000 20250318 -3.46 185379 20240313 306.73 781000 -3.46 20250318 330500 128.14 20250102 781000 -3.46 20250318 180600 317.50 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
6 20250318 120303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 749000 -4000 5 -0.53 243141793500 319887 48.02 764000 781000 746000 978000 528000 753000 760088.39 46.14 0 -48114 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 341403 46.39 10.74 12 0.70 16147.00 69732.00 781000 20250318 -4.10 185379 20240313 304.04 781000 -4.10 20250318 330500 126.63 20250102 781000 -4.10 20250318 180600 314.73 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
7 20250318 110302 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 755000 2000 2 0.27 208923913500 274351 41.19 764000 781000 749000 978000 528000 753000 761523.15 46.14 0 -38910 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 344138 46.76 10.83 12 0.60 16147.00 69732.00 781000 20250318 -3.33 185379 20240313 307.27 781000 -3.33 20250318 330500 128.44 20250102 781000 -3.33 20250318 180600 318.05 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
8 20250318 100303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 750000 -3000 5 -0.40 178867106000 234499 35.20 764000 781000 749000 978000 528000 753000 762766.31 46.14 0 -35739 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 341859 46.45 10.76 12 0.51 16147.00 69732.00 781000 20250318 -3.97 185379 20240313 304.58 781000 -3.97 20250318 330500 126.93 20250102 781000 -3.97 20250318 180600 315.28 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
9 20250318 090303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 770000 17000 2 2.26 31787708500 41194 6.18 764000 781000 763000 978000 528000 753000 771697.28 46.14 0 -9206 787666 770332 739666 722332 691666 779000 731000 2404 225000 5000 496980 1000 1 45581161 350975 47.69 11.04 12 0.09 16147.00 69732.00 781000 20250318 -1.41 185379 20240313 315.37 781000 -1.41 20250318 330500 132.98 20250102 781000 -1.41 20250318 180600 326.36 20240318 0.55 N 012450 5000 2404 억 21033250 N N 7857 N 00 N
10 20250317 160303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 753000 48000 2 6.81 494521545000 662486 224.62 714000 757000 709000 916000 494000 705000 746451.79 45.82 0 119524 723000 714000 705000 696000 687000 718500 700500 2404 211000 5000 465300 1000 1 45581161 343226 46.63 10.80 12 1.45 16147.00 69732.00 757000 20250317 -0.53 185379 20240313 306.19 757000 -0.53 20250317 330500 127.84 20250102 757000 -0.53 20250317 180600 316.94 20240318 0.61 N 012450 5000 2404 억 20884893 N N 7857 N 00 N
11 20250317 150302 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 751000 46000 2 6.52 443104876000 594145 201.45 714000 757000 709000 916000 494000 705000 745787.47 45.82 0 92356 723000 714000 705000 696000 687000 718500 700500 2404 211000 5000 465300 1000 1 45581161 342315 46.51 10.77 12 1.30 16147.00 69732.00 757000 20250317 -0.79 185379 20240313 305.12 757000 -0.79 20250317 330500 127.23 20250102 757000 -0.79 20250317 180600 315.84 20240318 0.61 N 012450 5000 2404 억 20884893 N N 1359 N 00 N
12 20250317 140303 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 753000 48000 2 6.81 408159382000 547591 185.66 714000 757000 709000 916000 494000 705000 745374.54 45.82 0 88804 723000 714000 705000 696000 687000 718500 700500 2404 211000 5000 465300 1000 1 45581161 343226 46.63 10.80 12 1.20 16147.00 69732.00 757000 20250317 -0.53 185379 20240313 306.19 757000 -0.53 20250317 330500 127.84 20250102 757000 -0.53 20250317 180600 316.94 20240318 0.61 N 012450 5000 2404 억 20884893 N N 1359 N 00 N