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
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
20250306,160255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,678000,-17000,5,-2.45,377126439500,550311,70.72,714000,714000,671000,903000,487000,695000,685310.37,45.48,0,-159859,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,309040,41.99,9.72,12,1.21,16147.00,69732.00,714000,20250306,-5.04,156000,20240223,334.62,714000,-5.04,20250306,330500,105.14,20250102,714000,-5.04,20250306,179200,278.35,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,794,N,00,N
20250306,150255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,675500,-19500,5,-2.81,345320536500,503384,64.69,714000,714000,671000,903000,487000,695000,685997.24,45.48,0,-165582,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,307901,41.83,9.69,12,1.10,16147.00,69732.00,714000,20250306,-5.39,156000,20240223,333.01,714000,-5.39,20250306,330500,104.39,20250102,714000,-5.39,20250306,179200,276.95,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,140255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,676000,-19000,5,-2.73,317710115000,462508,59.44,714000,714000,671000,903000,487000,695000,686927.93,45.48,0,-161590,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,308129,41.87,9.69,12,1.01,16147.00,69732.00,714000,20250306,-5.32,156000,20240223,333.33,714000,-5.32,20250306,330500,104.54,20250102,714000,-5.32,20250306,179200,277.23,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,130254,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,679000,-16000,5,-2.30,294878205000,428740,55.10,714000,714000,671000,903000,487000,695000,687777.68,45.48,0,-152493,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,309496,42.05,9.74,12,0.94,16147.00,69732.00,714000,20250306,-4.90,156000,20240223,335.26,714000,-4.90,20250306,330500,105.45,20250102,714000,-4.90,20250306,179200,278.91,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,120255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,676000,-19000,5,-2.73,259910985000,377140,48.47,714000,714000,674000,903000,487000,695000,689162.27,45.48,0,-146880,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,308129,41.87,9.69,12,0.83,16147.00,69732.00,714000,20250306,-5.32,156000,20240223,333.33,714000,-5.32,20250306,330500,104.54,20250102,714000,-5.32,20250306,179200,277.23,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,110253,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,679000,-16000,5,-2.30,219410806500,317369,40.79,714000,714000,679000,903000,487000,695000,691342.26,45.48,0,-132608,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,309496,42.05,9.74,12,0.70,16147.00,69732.00,714000,20250306,-4.90,156000,20240223,335.26,714000,-4.90,20250306,330500,105.45,20250102,714000,-4.90,20250306,179200,278.91,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,100255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,690000,-5000,5,-0.72,162629888500,234535,30.14,714000,714000,681000,903000,487000,695000,693413.77,45.48,0,-102838,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,314510,42.73,9.90,12,0.51,16147.00,69732.00,714000,20250306,-3.36,156000,20240223,342.31,714000,-3.36,20250306,330500,108.77,20250102,714000,-3.36,20250306,179200,285.04,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,090257,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,694000,-1000,5,-0.14,45270453500,64389,8.27,714000,714000,693000,903000,487000,695000,703084.47,45.48,0,-31115,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,316333,42.98,9.95,12,0.14,16147.00,69732.00,714000,20250306,-2.80,156000,20240223,344.87,714000,-2.80,20250306,330500,109.98,20250102,714000,-2.80,20250306,179200,287.28,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250305,160252,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,695000,-6000,5,-0.86,529399916500,769271,61.18,688000,709000,670000,911000,491000,701000,688143.03,45.75,0,-91084,750333,725666,676333,651666,602333,738000,664000,2404,210000,5000,462660,1000,1,45581161,316789,43.04,9.97,12,1.69,16147.00,69732.00,709000,20250305,-1.97,155793,20240221,346.10,709000,-1.97,20250305,330500,110.29,20250102,709000,-1.97,20250305,179200,287.83,20240313,0.52,N,012450,5000,2404 억,,20851199,N,N,1476,N,00,N
20250305,150254,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,690000,-11000,5,-1.57,483083041000,702358,55.86,688000,709000,670000,911000,491000,701000,687761.76,45.75,0,-99681,750333,725666,676333,651666,602333,738000,664000,2404,210000,5000,462660,1000,1,45581161,314510,42.73,9.90,12,1.54,16147.00,69732.00,709000,20250305,-2.68,155793,20240221,342.90,709000,-2.68,20250305,330500,108.77,20250102,709000,-2.68,20250305,179200,285.04,20240313,0.52,N,012450,5000,2404 억,,20851199,N,N,7488,N,00,N
20250305,140252,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,682000,-19000,5,-2.71,430206488500,624953,49.70,688000,709000,670000,911000,491000,701000,688339.20,45.75,0,-113021,750333,725666,676333,651666,602333,738000,664000,2404,210000,5000,462660,1000,1,45581161,310864,42.24,9.78,12,1.37,16147.00,69732.00,709000,20250305,-3.81,155793,20240221,337.76,709000,-3.81,20250305,330500,106.35,20250102,709000,-3.81,20250305,179200,280.58,20240313,0.52,N,012450,5000,2404 억,,20851199,N,N,7488,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 160255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 678000 -17000 5 -2.45 377126439500 550311 70.72 714000 714000 671000 903000 487000 695000 685310.37 45.48 0 -159859 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 309040 41.99 9.72 12 1.21 16147.00 69732.00 714000 20250306 -5.04 156000 20240223 334.62 714000 -5.04 20250306 330500 105.14 20250102 714000 -5.04 20250306 179200 278.35 20240313 0.55 N 012450 5000 2404 억 20729813 N N 794 N 00 N
3 20250306 150255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 675500 -19500 5 -2.81 345320536500 503384 64.69 714000 714000 671000 903000 487000 695000 685997.24 45.48 0 -165582 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 307901 41.83 9.69 12 1.10 16147.00 69732.00 714000 20250306 -5.39 156000 20240223 333.01 714000 -5.39 20250306 330500 104.39 20250102 714000 -5.39 20250306 179200 276.95 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
4 20250306 140255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 676000 -19000 5 -2.73 317710115000 462508 59.44 714000 714000 671000 903000 487000 695000 686927.93 45.48 0 -161590 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 308129 41.87 9.69 12 1.01 16147.00 69732.00 714000 20250306 -5.32 156000 20240223 333.33 714000 -5.32 20250306 330500 104.54 20250102 714000 -5.32 20250306 179200 277.23 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
5 20250306 130254 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 679000 -16000 5 -2.30 294878205000 428740 55.10 714000 714000 671000 903000 487000 695000 687777.68 45.48 0 -152493 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 309496 42.05 9.74 12 0.94 16147.00 69732.00 714000 20250306 -4.90 156000 20240223 335.26 714000 -4.90 20250306 330500 105.45 20250102 714000 -4.90 20250306 179200 278.91 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
6 20250306 120255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 676000 -19000 5 -2.73 259910985000 377140 48.47 714000 714000 674000 903000 487000 695000 689162.27 45.48 0 -146880 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 308129 41.87 9.69 12 0.83 16147.00 69732.00 714000 20250306 -5.32 156000 20240223 333.33 714000 -5.32 20250306 330500 104.54 20250102 714000 -5.32 20250306 179200 277.23 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
7 20250306 110253 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 679000 -16000 5 -2.30 219410806500 317369 40.79 714000 714000 679000 903000 487000 695000 691342.26 45.48 0 -132608 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 309496 42.05 9.74 12 0.70 16147.00 69732.00 714000 20250306 -4.90 156000 20240223 335.26 714000 -4.90 20250306 330500 105.45 20250102 714000 -4.90 20250306 179200 278.91 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
8 20250306 100255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 690000 -5000 5 -0.72 162629888500 234535 30.14 714000 714000 681000 903000 487000 695000 693413.77 45.48 0 -102838 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 314510 42.73 9.90 12 0.51 16147.00 69732.00 714000 20250306 -3.36 156000 20240223 342.31 714000 -3.36 20250306 330500 108.77 20250102 714000 -3.36 20250306 179200 285.04 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
9 20250306 090257 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 694000 -1000 5 -0.14 45270453500 64389 8.27 714000 714000 693000 903000 487000 695000 703084.47 45.48 0 -31115 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 316333 42.98 9.95 12 0.14 16147.00 69732.00 714000 20250306 -2.80 156000 20240223 344.87 714000 -2.80 20250306 330500 109.98 20250102 714000 -2.80 20250306 179200 287.28 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
10 20250305 160252 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 695000 -6000 5 -0.86 529399916500 769271 61.18 688000 709000 670000 911000 491000 701000 688143.03 45.75 0 -91084 750333 725666 676333 651666 602333 738000 664000 2404 210000 5000 462660 1000 1 45581161 316789 43.04 9.97 12 1.69 16147.00 69732.00 709000 20250305 -1.97 155793 20240221 346.10 709000 -1.97 20250305 330500 110.29 20250102 709000 -1.97 20250305 179200 287.83 20240313 0.52 N 012450 5000 2404 억 20851199 N N 1476 N 00 N
11 20250305 150254 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 690000 -11000 5 -1.57 483083041000 702358 55.86 688000 709000 670000 911000 491000 701000 687761.76 45.75 0 -99681 750333 725666 676333 651666 602333 738000 664000 2404 210000 5000 462660 1000 1 45581161 314510 42.73 9.90 12 1.54 16147.00 69732.00 709000 20250305 -2.68 155793 20240221 342.90 709000 -2.68 20250305 330500 108.77 20250102 709000 -2.68 20250305 179200 285.04 20240313 0.52 N 012450 5000 2404 억 20851199 N N 7488 N 00 N
12 20250305 140252 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 682000 -19000 5 -2.71 430206488500 624953 49.70 688000 709000 670000 911000 491000 701000 688339.20 45.75 0 -113021 750333 725666 676333 651666 602333 738000 664000 2404 210000 5000 462660 1000 1 45581161 310864 42.24 9.78 12 1.37 16147.00 69732.00 709000 20250305 -3.81 155793 20240221 337.76 709000 -3.81 20250305 330500 106.35 20250102 709000 -3.81 20250305 179200 280.58 20240313 0.52 N 012450 5000 2404 억 20851199 N N 7488 N 00 N