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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,8000,2,3.23,54399528000,215112,123.83,248000,256000,247500,322000,174000,248000,252888.46,41.58,0,30316,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,238067,5.89,0.51,12,0.23,43480.00,501648.00,270000,20240318,-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,,38662965,N,N,8051,N,00,N
20250313,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,3000,2,1.21,30025908500,119740,68.93,248000,254500,247500,322000,174000,248000,250759.26,41.58,0,14671,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233418,5.77,0.50,12,0.13,43480.00,501648.00,270000,20240318,-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,,38662965,N,N,1232,N,00,N
20250313,140259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,3000,2,1.21,25582506750,102032,58.73,248000,254500,247500,322000,174000,248000,250730.28,41.58,0,16531,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233418,5.77,0.50,12,0.11,43480.00,501648.00,270000,20240318,-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,,38662965,N,N,1232,N,00,N
20250313,130300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,249500,1500,2,0.60,21145585500,84283,48.52,248000,254500,247500,322000,174000,248000,250887.98,41.58,0,16832,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,232023,5.74,0.50,12,0.09,43480.00,501648.00,270000,20240318,-7.59,200500,20240805,24.44,269000,-7.25,20250221,237500,5.05,20250102,270000,-7.59,20240318,200500,24.44,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N
20250313,120259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,3000,2,1.21,17593555250,70112,40.36,248000,254500,247500,322000,174000,248000,250935.09,41.58,0,21210,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233418,5.77,0.50,12,0.08,43480.00,501648.00,270000,20240318,-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,,38662965,N,N,1232,N,00,N
20250313,110300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,252000,4000,2,1.61,14946382250,59611,34.31,248000,254500,247500,322000,174000,248000,250732.04,41.58,0,19482,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,234348,5.80,0.50,12,0.06,43480.00,501648.00,270000,20240318,-6.67,200500,20240805,25.69,269000,-6.32,20250221,237500,6.11,20250102,270000,-6.67,20240318,200500,25.69,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N
20250313,100259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250750,2750,2,1.11,8899038750,35672,20.53,248000,251500,247500,322000,174000,248000,249468.54,41.58,0,10752,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233185,5.77,0.50,12,0.04,43480.00,501648.00,270000,20240318,-7.13,200500,20240805,25.06,269000,-6.78,20250221,237500,5.58,20250102,270000,-7.13,20240318,200500,25.06,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N
20250313,090300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,0,3,0.00,1222413000,4927,2.84,248000,249500,247500,322000,174000,248000,248104.97,41.58,0,1077,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,230628,5.70,0.49,12,0.01,43480.00,501648.00,270000,20240318,-8.15,200500,20240805,23.69,269000,-7.81,20250221,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N
20250312,160258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,0,3,0.00,42253316000,172564,76.28,245000,248000,240500,322000,174000,248000,244855.04,41.61,0,-26036,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,230628,5.70,0.49,12,0.19,43480.00,501648.00,270000,20240318,-8.15,200500,20240805,23.69,269000,-7.81,20250221,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,1232,N,00,N
20250312,150259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-1000,5,-0.40,36466495250,149208,65.96,245000,247000,240500,322000,174000,248000,244400.14,41.61,0,-28273,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,229698,5.68,0.49,12,0.16,43480.00,501648.00,270000,20240318,-8.52,200500,20240805,23.19,269000,-8.18,20250221,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,N,00,N
20250312,140258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-1000,5,-0.40,31038046000,127167,56.21,245000,247000,240500,322000,174000,248000,244072.78,41.61,0,-29955,256666,252332,248666,244332,240666,250500,242500,4910,74000,5000,193440,500,1,92995094,229698,5.68,0.49,12,0.14,43480.00,501648.00,270000,20240318,-8.52,200500,20240805,23.19,269000,-8.18,20250221,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.06,N,012330,5000,4909 억,,38697227,N,N,5910,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 20250313 160259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 8000 2 3.23 54399528000 215112 123.83 248000 256000 247500 322000 174000 248000 252888.46 41.58 0 30316 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 238067 5.89 0.51 12 0.23 43480.00 501648.00 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 38662965 N N 8051 N 00 N
3 20250313 150300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 3000 2 1.21 30025908500 119740 68.93 248000 254500 247500 322000 174000 248000 250759.26 41.58 0 14671 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 233418 5.77 0.50 12 0.13 43480.00 501648.00 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 38662965 N N 1232 N 00 N
4 20250313 140259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 3000 2 1.21 25582506750 102032 58.73 248000 254500 247500 322000 174000 248000 250730.28 41.58 0 16531 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 233418 5.77 0.50 12 0.11 43480.00 501648.00 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 38662965 N N 1232 N 00 N
5 20250313 130300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 249500 1500 2 0.60 21145585500 84283 48.52 248000 254500 247500 322000 174000 248000 250887.98 41.58 0 16832 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 232023 5.74 0.50 12 0.09 43480.00 501648.00 270000 20240318 -7.59 200500 20240805 24.44 269000 -7.25 20250221 237500 5.05 20250102 270000 -7.59 20240318 200500 24.44 20240805 0.06 N 012330 5000 4909 억 38662965 N N 1232 N 00 N
6 20250313 120259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 3000 2 1.21 17593555250 70112 40.36 248000 254500 247500 322000 174000 248000 250935.09 41.58 0 21210 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 233418 5.77 0.50 12 0.08 43480.00 501648.00 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 38662965 N N 1232 N 00 N
7 20250313 110300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 252000 4000 2 1.61 14946382250 59611 34.31 248000 254500 247500 322000 174000 248000 250732.04 41.58 0 19482 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 234348 5.80 0.50 12 0.06 43480.00 501648.00 270000 20240318 -6.67 200500 20240805 25.69 269000 -6.32 20250221 237500 6.11 20250102 270000 -6.67 20240318 200500 25.69 20240805 0.06 N 012330 5000 4909 억 38662965 N N 1232 N 00 N
8 20250313 100259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250750 2750 2 1.11 8899038750 35672 20.53 248000 251500 247500 322000 174000 248000 249468.54 41.58 0 10752 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 233185 5.77 0.50 12 0.04 43480.00 501648.00 270000 20240318 -7.13 200500 20240805 25.06 269000 -6.78 20250221 237500 5.58 20250102 270000 -7.13 20240318 200500 25.06 20240805 0.06 N 012330 5000 4909 억 38662965 N N 1232 N 00 N
9 20250313 090300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 0 3 0.00 1222413000 4927 2.84 248000 249500 247500 322000 174000 248000 248104.97 41.58 0 1077 253000 250500 245500 243000 238000 251750 244250 4910 74000 5000 193440 500 1 92995094 230628 5.70 0.49 12 0.01 43480.00 501648.00 270000 20240318 -8.15 200500 20240805 23.69 269000 -7.81 20250221 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.06 N 012330 5000 4909 억 38662965 N N 1232 N 00 N
10 20250312 160258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248000 0 3 0.00 42253316000 172564 76.28 245000 248000 240500 322000 174000 248000 244855.04 41.61 0 -26036 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 230628 5.70 0.49 12 0.19 43480.00 501648.00 270000 20240318 -8.15 200500 20240805 23.69 269000 -7.81 20250221 237500 4.42 20250102 270000 -8.15 20240318 200500 23.69 20240805 0.06 N 012330 5000 4909 억 38697227 N N 1232 N 00 N
11 20250312 150259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 -1000 5 -0.40 36466495250 149208 65.96 245000 247000 240500 322000 174000 248000 244400.14 41.61 0 -28273 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 229698 5.68 0.49 12 0.16 43480.00 501648.00 270000 20240318 -8.52 200500 20240805 23.19 269000 -8.18 20250221 237500 4.00 20250102 270000 -8.52 20240318 200500 23.19 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N
12 20250312 140258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 -1000 5 -0.40 31038046000 127167 56.21 245000 247000 240500 322000 174000 248000 244072.78 41.61 0 -29955 256666 252332 248666 244332 240666 250500 242500 4910 74000 5000 193440 500 1 92995094 229698 5.68 0.49 12 0.14 43480.00 501648.00 270000 20240318 -8.52 200500 20240805 23.19 269000 -8.18 20250221 237500 4.00 20250102 270000 -8.52 20240318 200500 23.19 20240805 0.06 N 012330 5000 4909 억 38697227 N N 5910 N 00 N