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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,3000,2,1.17,21983200000,85445,39.41,255000,259500,254000,332000,179000,255500,257278.95,41.55,0,4434,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,240392,5.95,0.52,12,0.09,43480.00,501648.00,270000,20240318,-4.26,200500,20240805,28.93,269000,-3.90,20250221,237500,8.84,20250102,270000,-4.26,20240318,200500,28.93,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,N,00,N
20250317,120301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,1500,2,0.59,18379372000,71450,32.95,255000,259500,254000,332000,179000,255500,257234.04,41.55,0,5470,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,238997,5.91,0.51,12,0.08,43480.00,501648.00,270000,20240318,-4.81,200500,20240805,28.18,269000,-4.46,20250221,237500,8.21,20250102,270000,-4.81,20240318,200500,28.18,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,N,00,N
20250317,110301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,1000,2,0.39,15528549250,60350,27.84,255000,259500,254000,332000,179000,255500,257308.19,41.55,0,4306,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,238532,5.90,0.51,12,0.06,43480.00,501648.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,N,00,N
20250317,100303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,1500,2,0.59,10436183750,40517,18.69,255000,259500,254000,332000,179000,255500,257575.43,41.55,0,5386,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,238997,5.91,0.51,12,0.04,43480.00,501648.00,270000,20240318,-4.81,200500,20240805,28.18,269000,-4.46,20250221,237500,8.21,20250102,270000,-4.81,20240318,200500,28.18,20240805,0.08,N,012330,5000,4909 억,,38636099,N,N,2164,N,00,N
20250317,090302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,2500,2,0.98,1823118000,7123,3.29,255000,258000,254000,332000,179000,255500,255948.06,41.55,0,3607,260500,258000,254000,251500,247500,259250,252750,4910,76500,5000,199290,500,1,92995094,239927,5.93,0.51,12,0.01,43480.00,501648.00,270000,20240318,-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
20250314,160301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-500,5,-0.20,54874047000,216706,98.58,253500,256500,250000,332500,179500,256000,253217.91,41.56,0,-38874,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,237602,5.88,0.51,12,0.23,43480.00,501648.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,2164,N,00,N
20250314,150303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255250,-750,5,-0.29,48207194250,190626,86.72,253500,256500,250000,332500,179500,256000,252888.87,41.56,0,-38872,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,237370,5.87,0.51,12,0.20,43480.00,501648.00,270000,20240318,-5.46,200500,20240805,27.31,269000,-5.11,20250221,237500,7.47,20250102,270000,-5.46,20240318,200500,27.31,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N
20250314,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253000,-3000,5,-1.17,35929994750,142431,64.79,253500,254500,250000,332500,179500,256000,252262.46,41.56,0,-36097,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,235278,5.82,0.50,12,0.15,43480.00,501648.00,270000,20240318,-6.30,200500,20240805,26.18,269000,-5.95,20250221,237500,6.53,20250102,270000,-6.30,20240318,200500,26.18,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,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 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
3 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
4 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
5 20250317 130301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258500 3000 2 1.17 21983200000 85445 39.41 255000 259500 254000 332000 179000 255500 257278.95 41.55 0 4434 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 240392 5.95 0.52 12 0.09 43480.00 501648.00 270000 20240318 -4.26 200500 20240805 28.93 269000 -3.90 20250221 237500 8.84 20250102 270000 -4.26 20240318 200500 28.93 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N
6 20250317 120301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257000 1500 2 0.59 18379372000 71450 32.95 255000 259500 254000 332000 179000 255500 257234.04 41.55 0 5470 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 238997 5.91 0.51 12 0.08 43480.00 501648.00 270000 20240318 -4.81 200500 20240805 28.18 269000 -4.46 20250221 237500 8.21 20250102 270000 -4.81 20240318 200500 28.18 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N
7 20250317 110301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 1000 2 0.39 15528549250 60350 27.84 255000 259500 254000 332000 179000 255500 257308.19 41.55 0 4306 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 238532 5.90 0.51 12 0.06 43480.00 501648.00 270000 20240318 -5.00 200500 20240805 27.93 269000 -4.65 20250221 237500 8.00 20250102 270000 -5.00 20240318 200500 27.93 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N
8 20250317 100303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257000 1500 2 0.59 10436183750 40517 18.69 255000 259500 254000 332000 179000 255500 257575.43 41.55 0 5386 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 238997 5.91 0.51 12 0.04 43480.00 501648.00 270000 20240318 -4.81 200500 20240805 28.18 269000 -4.46 20250221 237500 8.21 20250102 270000 -4.81 20240318 200500 28.18 20240805 0.08 N 012330 5000 4909 억 38636099 N N 2164 N 00 N
9 20250317 090302 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258000 2500 2 0.98 1823118000 7123 3.29 255000 258000 254000 332000 179000 255500 255948.06 41.55 0 3607 260500 258000 254000 251500 247500 259250 252750 4910 76500 5000 199290 500 1 92995094 239927 5.93 0.51 12 0.01 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
10 20250314 160301 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255500 -500 5 -0.20 54874047000 216706 98.58 253500 256500 250000 332500 179500 256000 253217.91 41.56 0 -38874 261666 258832 253166 250332 244666 260250 251750 4910 76500 5000 199680 500 1 92995094 237602 5.88 0.51 12 0.23 43480.00 501648.00 270000 20240318 -5.37 200500 20240805 27.43 269000 -5.02 20250221 237500 7.58 20250102 270000 -5.37 20240318 200500 27.43 20240805 0.08 N 012330 5000 4909 억 38648999 N N 2164 N 00 N
11 20250314 150303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255250 -750 5 -0.29 48207194250 190626 86.72 253500 256500 250000 332500 179500 256000 252888.87 41.56 0 -38872 261666 258832 253166 250332 244666 260250 251750 4910 76500 5000 199680 500 1 92995094 237370 5.87 0.51 12 0.20 43480.00 501648.00 270000 20240318 -5.46 200500 20240805 27.31 269000 -5.11 20250221 237500 7.47 20250102 270000 -5.46 20240318 200500 27.31 20240805 0.08 N 012330 5000 4909 억 38648999 N N 8070 N 00 N
12 20250314 140300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 253000 -3000 5 -1.17 35929994750 142431 64.79 253500 254500 250000 332500 179500 256000 252262.46 41.56 0 -36097 261666 258832 253166 250332 244666 260250 251750 4910 76500 5000 199680 500 1 92995094 235278 5.82 0.50 12 0.15 43480.00 501648.00 270000 20240318 -6.30 200500 20240805 26.18 269000 -5.95 20250221 237500 6.53 20250102 270000 -6.30 20240318 200500 26.18 20240805 0.08 N 012330 5000 4909 억 38648999 N N 8070 N 00 N