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
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
20250313,160259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,707000,42000,2,6.32,441072441500,627182,86.43,671000,714000,671000,864000,466000,665000,703258.62,45.41,0,100397,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,322259,43.79,10.14,12,1.38,16147.00,69732.00,745000,20250310,-5.10,185379,20240313,281.38,745000,-5.10,20250310,330500,113.92,20250102,745000,-5.10,20250310,179200,294.53,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,9138,N,00,N
20250313,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,702000,37000,2,5.56,390197788500,555138,76.50,671000,714000,671000,864000,466000,665000,702885.67,45.41,0,101957,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,319980,43.48,10.07,12,1.22,16147.00,69732.00,745000,20250310,-5.77,185379,20240313,278.68,745000,-5.77,20250310,330500,112.41,20250102,745000,-5.77,20250310,179200,291.74,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,703000,38000,2,5.71,361313713000,514055,70.84,671000,714000,671000,864000,466000,665000,702871.23,45.41,0,98745,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,320436,43.54,10.08,12,1.13,16147.00,69732.00,745000,20250310,-5.64,185379,20240313,279.22,745000,-5.64,20250310,330500,112.71,20250102,745000,-5.64,20250310,179200,292.30,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,130300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,709000,44000,2,6.62,333649974500,474843,65.43,671000,714000,671000,864000,466000,665000,702654.83,45.41,0,92102,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,323170,43.91,10.17,12,1.04,16147.00,69732.00,745000,20250310,-4.83,185379,20240313,282.46,745000,-4.83,20250310,330500,114.52,20250102,745000,-4.83,20250310,179200,295.65,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,120300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,709000,44000,2,6.62,304817485000,434140,59.83,671000,714000,671000,864000,466000,665000,702119.66,45.41,0,77116,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,323170,43.91,10.17,12,0.95,16147.00,69732.00,745000,20250310,-4.83,185379,20240313,282.46,745000,-4.83,20250310,330500,114.52,20250102,745000,-4.83,20250310,179200,295.65,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,110300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,705000,40000,2,6.02,273166661000,389408,53.66,671000,714000,671000,864000,466000,665000,701494.04,45.41,0,70181,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,321347,43.66,10.11,12,0.85,16147.00,69732.00,745000,20250310,-5.37,185379,20240313,280.30,745000,-5.37,20250310,330500,113.31,20250102,745000,-5.37,20250310,179200,293.42,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,100300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,707000,42000,2,6.32,228335476500,325952,44.92,671000,714000,671000,864000,466000,665000,700520.90,45.41,0,63976,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,322259,43.79,10.14,12,0.72,16147.00,69732.00,745000,20250310,-5.10,185379,20240313,281.38,745000,-5.10,20250310,330500,113.92,20250102,745000,-5.10,20250310,179200,294.53,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250313,090300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,686000,21000,2,3.16,28173419000,41366,5.70,671000,688000,671000,864000,466000,665000,681084.48,45.41,0,1439,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,312687,42.48,9.84,12,0.09,16147.00,69732.00,745000,20250310,-7.92,185379,20240313,270.05,745000,-7.92,20250310,330500,107.56,20250102,745000,-7.92,20250310,179200,282.81,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N
20250312,160258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,665000,-13000,5,-1.92,488438481000,720529,176.31,683000,704000,645000,881000,475000,678000,677929.27,45.31,0,66648,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,303115,41.18,9.54,12,1.58,16147.00,69732.00,745000,20250310,-10.74,185379,20240313,258.72,745000,-10.74,20250310,330500,101.21,20250102,745000,-10.74,20250310,179200,271.09,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,5383,N,00,N
20250312,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,650000,-28000,5,-4.13,435553166000,639959,156.59,683000,704000,650000,881000,475000,678000,680598.39,45.31,0,45687,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,296278,40.26,9.32,12,1.40,16147.00,69732.00,745000,20250310,-12.75,185379,20240313,250.63,745000,-12.75,20250310,330500,96.67,20250102,745000,-12.75,20250310,179200,262.72,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,N,00,N
20250312,140258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,681000,3000,2,0.44,314312061000,456539,111.71,683000,704000,660000,881000,475000,678000,688483.86,45.31,0,21355,698666,688332,681666,671332,664666,693500,676500,2404,203000,5000,447480,1000,1,45581161,310408,42.18,9.77,12,1.00,16147.00,69732.00,745000,20250310,-8.59,185379,20240313,267.36,745000,-8.59,20250310,330500,106.05,20250102,745000,-8.59,20250310,179200,280.02,20240313,0.56,N,012450,5000,2404 억,,20654315,N,N,385,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 707000 42000 2 6.32 441072441500 627182 86.43 671000 714000 671000 864000 466000 665000 703258.62 45.41 0 100397 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 322259 43.79 10.14 12 1.38 16147.00 69732.00 745000 20250310 -5.10 185379 20240313 281.38 745000 -5.10 20250310 330500 113.92 20250102 745000 -5.10 20250310 179200 294.53 20240313 0.62 N 012450 5000 2404 억 20699818 N N 9138 N 00 N
3 20250313 150300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 702000 37000 2 5.56 390197788500 555138 76.50 671000 714000 671000 864000 466000 665000 702885.67 45.41 0 101957 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 319980 43.48 10.07 12 1.22 16147.00 69732.00 745000 20250310 -5.77 185379 20240313 278.68 745000 -5.77 20250310 330500 112.41 20250102 745000 -5.77 20250310 179200 291.74 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
4 20250313 140300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 703000 38000 2 5.71 361313713000 514055 70.84 671000 714000 671000 864000 466000 665000 702871.23 45.41 0 98745 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 320436 43.54 10.08 12 1.13 16147.00 69732.00 745000 20250310 -5.64 185379 20240313 279.22 745000 -5.64 20250310 330500 112.71 20250102 745000 -5.64 20250310 179200 292.30 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
5 20250313 130300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 709000 44000 2 6.62 333649974500 474843 65.43 671000 714000 671000 864000 466000 665000 702654.83 45.41 0 92102 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 323170 43.91 10.17 12 1.04 16147.00 69732.00 745000 20250310 -4.83 185379 20240313 282.46 745000 -4.83 20250310 330500 114.52 20250102 745000 -4.83 20250310 179200 295.65 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
6 20250313 120300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 709000 44000 2 6.62 304817485000 434140 59.83 671000 714000 671000 864000 466000 665000 702119.66 45.41 0 77116 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 323170 43.91 10.17 12 0.95 16147.00 69732.00 745000 20250310 -4.83 185379 20240313 282.46 745000 -4.83 20250310 330500 114.52 20250102 745000 -4.83 20250310 179200 295.65 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
7 20250313 110300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 705000 40000 2 6.02 273166661000 389408 53.66 671000 714000 671000 864000 466000 665000 701494.04 45.41 0 70181 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 321347 43.66 10.11 12 0.85 16147.00 69732.00 745000 20250310 -5.37 185379 20240313 280.30 745000 -5.37 20250310 330500 113.31 20250102 745000 -5.37 20250310 179200 293.42 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
8 20250313 100300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 707000 42000 2 6.32 228335476500 325952 44.92 671000 714000 671000 864000 466000 665000 700520.90 45.41 0 63976 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 322259 43.79 10.14 12 0.72 16147.00 69732.00 745000 20250310 -5.10 185379 20240313 281.38 745000 -5.10 20250310 330500 113.92 20250102 745000 -5.10 20250310 179200 294.53 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
9 20250313 090300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 686000 21000 2 3.16 28173419000 41366 5.70 671000 688000 671000 864000 466000 665000 681084.48 45.41 0 1439 730333 697666 671333 638666 612333 684500 625500 2404 199000 5000 438900 1000 1 45581161 312687 42.48 9.84 12 0.09 16147.00 69732.00 745000 20250310 -7.92 185379 20240313 270.05 745000 -7.92 20250310 330500 107.56 20250102 745000 -7.92 20250310 179200 282.81 20240313 0.62 N 012450 5000 2404 억 20699818 N N 5393 N 00 N
10 20250312 160258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 665000 -13000 5 -1.92 488438481000 720529 176.31 683000 704000 645000 881000 475000 678000 677929.27 45.31 0 66648 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 303115 41.18 9.54 12 1.58 16147.00 69732.00 745000 20250310 -10.74 185379 20240313 258.72 745000 -10.74 20250310 330500 101.21 20250102 745000 -10.74 20250310 179200 271.09 20240313 0.56 N 012450 5000 2404 억 20654315 N N 5383 N 00 N
11 20250312 150300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 650000 -28000 5 -4.13 435553166000 639959 156.59 683000 704000 650000 881000 475000 678000 680598.39 45.31 0 45687 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 296278 40.26 9.32 12 1.40 16147.00 69732.00 745000 20250310 -12.75 185379 20240313 250.63 745000 -12.75 20250310 330500 96.67 20250102 745000 -12.75 20250310 179200 262.72 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N
12 20250312 140258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 681000 3000 2 0.44 314312061000 456539 111.71 683000 704000 660000 881000 475000 678000 688483.86 45.31 0 21355 698666 688332 681666 671332 664666 693500 676500 2404 203000 5000 447480 1000 1 45581161 310408 42.18 9.77 12 1.00 16147.00 69732.00 745000 20250310 -8.59 185379 20240313 267.36 745000 -8.59 20250310 330500 106.05 20250102 745000 -8.59 20250310 179200 280.02 20240313 0.56 N 012450 5000 2404 억 20654315 N N 385 N 00 N