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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,6000,2,2.39,31286458500,122069,78.13,253000,259000,252500,326000,176000,251000,256300.79,41.70,0,8732,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238997,7.07,0.58,12,0.13,36340.00,441136.00,270000,20240318,-4.81,200500,20240805,28.18,269000,-4.46,20250221,237500,8.21,20250102,270000,-4.81,20240318,200500,28.18,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,1441,N,00,N
20250306,150254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,5000,2,1.99,25126138250,98072,62.77,253000,259000,252500,326000,176000,251000,256200.94,41.70,0,8633,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238067,7.04,0.58,12,0.11,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,140254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,5500,2,2.19,21531969000,84018,53.78,253000,259000,252500,326000,176000,251000,256278.05,41.70,0,8681,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238532,7.06,0.58,12,0.09,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,130254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,5500,2,2.19,18960822250,73989,47.36,253000,259000,252500,326000,176000,251000,256265.42,41.70,0,9100,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238532,7.06,0.58,12,0.08,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,120254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,5500,2,2.19,16266581250,63479,40.63,253000,259000,252500,326000,176000,251000,256251.38,41.70,0,9390,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238532,7.06,0.58,12,0.07,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,110253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,6000,2,2.39,13698733250,53479,34.23,253000,259000,252500,326000,176000,251000,256151.63,41.70,0,9322,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238997,7.07,0.58,12,0.06,36340.00,441136.00,270000,20240318,-4.81,200500,20240805,28.18,269000,-4.46,20250221,237500,8.21,20250102,270000,-4.81,20240318,200500,28.18,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,100255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,5500,2,2.19,10590129250,41374,26.48,253000,259000,252500,326000,176000,251000,255960.97,41.70,0,7978,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238532,7.06,0.58,12,0.04,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250306,090256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253000,2000,2,0.80,1594039000,6278,4.02,253000,256000,252500,326000,176000,251000,253908.73,41.70,0,-723,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,235278,6.96,0.57,12,0.01,36340.00,441136.00,270000,20240318,-6.30,200500,20240805,26.18,269000,-5.95,20250221,237500,6.53,20250102,270000,-6.30,20240318,200500,26.18,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N
20250305,160252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,1000,2,0.40,39012902250,156019,104.31,252500,254000,245500,325000,175000,250000,250051.97,41.72,0,-16298,261000,255500,251000,245500,241000,258250,248250,4910,75000,5000,195000,500,1,92995094,233418,6.91,0.57,12,0.17,36340.00,441136.00,270000,20240318,-7.04,200500,20240805,25.19,269000,-6.69,20250221,237500,5.68,20250102,270000,-7.04,20240318,200500,25.19,20240805,0.06,N,012330,5000,4909 억,,38794983,N,N,2122,N,00,N
20250305,150254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250000,0,3,0.00,33141893250,132604,88.65,252500,254000,245500,325000,175000,250000,249931.32,41.72,0,-23552,261000,255500,251000,245500,241000,258250,248250,4910,75000,5000,195000,500,1,92995094,232488,6.88,0.57,12,0.14,36340.00,441136.00,270000,20240318,-7.41,200500,20240805,24.69,269000,-7.06,20250221,237500,5.26,20250102,270000,-7.41,20240318,200500,24.69,20240805,0.06,N,012330,5000,4909 억,,38794983,N,N,879,N,00,N
20250305,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250000,0,3,0.00,26342088250,105459,70.50,252500,254000,245500,325000,175000,250000,249785.11,41.72,0,-18709,261000,255500,251000,245500,241000,258250,248250,4910,75000,5000,195000,500,1,92995094,232488,6.88,0.57,12,0.11,36340.00,441136.00,270000,20240318,-7.41,200500,20240805,24.69,269000,-7.06,20250221,237500,5.26,20250102,270000,-7.41,20240318,200500,24.69,20240805,0.06,N,012330,5000,4909 억,,38794983,N,N,879,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 20250306 160254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257000 6000 2 2.39 31286458500 122069 78.13 253000 259000 252500 326000 176000 251000 256300.79 41.70 0 8732 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238997 7.07 0.58 12 0.13 36340.00 441136.00 270000 20240318 -4.81 200500 20240805 28.18 269000 -4.46 20250221 237500 8.21 20250102 270000 -4.81 20240318 200500 28.18 20240805 0.06 N 012330 5000 4909 억 38780241 N N 1441 N 00 N
3 20250306 150254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 5000 2 1.99 25126138250 98072 62.77 253000 259000 252500 326000 176000 251000 256200.94 41.70 0 8633 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238067 7.04 0.58 12 0.11 36340.00 441136.00 270000 20240318 -5.19 200500 20240805 27.68 269000 -4.83 20250221 237500 7.79 20250102 270000 -5.19 20240318 200500 27.68 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
4 20250306 140254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 5500 2 2.19 21531969000 84018 53.78 253000 259000 252500 326000 176000 251000 256278.05 41.70 0 8681 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238532 7.06 0.58 12 0.09 36340.00 441136.00 270000 20240318 -5.00 200500 20240805 27.93 269000 -4.65 20250221 237500 8.00 20250102 270000 -5.00 20240318 200500 27.93 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
5 20250306 130254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 5500 2 2.19 18960822250 73989 47.36 253000 259000 252500 326000 176000 251000 256265.42 41.70 0 9100 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238532 7.06 0.58 12 0.08 36340.00 441136.00 270000 20240318 -5.00 200500 20240805 27.93 269000 -4.65 20250221 237500 8.00 20250102 270000 -5.00 20240318 200500 27.93 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
6 20250306 120254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 5500 2 2.19 16266581250 63479 40.63 253000 259000 252500 326000 176000 251000 256251.38 41.70 0 9390 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238532 7.06 0.58 12 0.07 36340.00 441136.00 270000 20240318 -5.00 200500 20240805 27.93 269000 -4.65 20250221 237500 8.00 20250102 270000 -5.00 20240318 200500 27.93 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
7 20250306 110253 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257000 6000 2 2.39 13698733250 53479 34.23 253000 259000 252500 326000 176000 251000 256151.63 41.70 0 9322 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238997 7.07 0.58 12 0.06 36340.00 441136.00 270000 20240318 -4.81 200500 20240805 28.18 269000 -4.46 20250221 237500 8.21 20250102 270000 -4.81 20240318 200500 28.18 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
8 20250306 100255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 5500 2 2.19 10590129250 41374 26.48 253000 259000 252500 326000 176000 251000 255960.97 41.70 0 7978 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 238532 7.06 0.58 12 0.04 36340.00 441136.00 270000 20240318 -5.00 200500 20240805 27.93 269000 -4.65 20250221 237500 8.00 20250102 270000 -5.00 20240318 200500 27.93 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
9 20250306 090256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 253000 2000 2 0.80 1594039000 6278 4.02 253000 256000 252500 326000 176000 251000 253908.73 41.70 0 -723 258666 254832 250166 246332 241666 252500 244000 4910 75000 5000 195780 500 1 92995094 235278 6.96 0.57 12 0.01 36340.00 441136.00 270000 20240318 -6.30 200500 20240805 26.18 269000 -5.95 20250221 237500 6.53 20250102 270000 -6.30 20240318 200500 26.18 20240805 0.06 N 012330 5000 4909 억 38780241 N N 2237 N 00 N
10 20250305 160252 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 1000 2 0.40 39012902250 156019 104.31 252500 254000 245500 325000 175000 250000 250051.97 41.72 0 -16298 261000 255500 251000 245500 241000 258250 248250 4910 75000 5000 195000 500 1 92995094 233418 6.91 0.57 12 0.17 36340.00 441136.00 270000 20240318 -7.04 200500 20240805 25.19 269000 -6.69 20250221 237500 5.68 20250102 270000 -7.04 20240318 200500 25.19 20240805 0.06 N 012330 5000 4909 억 38794983 N N 2122 N 00 N
11 20250305 150254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250000 0 3 0.00 33141893250 132604 88.65 252500 254000 245500 325000 175000 250000 249931.32 41.72 0 -23552 261000 255500 251000 245500 241000 258250 248250 4910 75000 5000 195000 500 1 92995094 232488 6.88 0.57 12 0.14 36340.00 441136.00 270000 20240318 -7.41 200500 20240805 24.69 269000 -7.06 20250221 237500 5.26 20250102 270000 -7.41 20240318 200500 24.69 20240805 0.06 N 012330 5000 4909 억 38794983 N N 879 N 00 N
12 20250305 140251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250000 0 3 0.00 26342088250 105459 70.50 252500 254000 245500 325000 175000 250000 249785.11 41.72 0 -18709 261000 255500 251000 245500 241000 258250 248250 4910 75000 5000 195000 500 1 92995094 232488 6.88 0.57 12 0.11 36340.00 441136.00 270000 20240318 -7.41 200500 20240805 24.69 269000 -7.06 20250221 237500 5.26 20250102 270000 -7.41 20240318 200500 24.69 20240805 0.06 N 012330 5000 4909 억 38794983 N N 879 N 00 N