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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,266500,-4000,5,-1.48,68877626000,257330,77.98,266500,272000,263500,351500,189500,270500,267662.95,41.66,0,3118,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,247832,6.13,0.53,12,0.28,43480.00,501648.00,275000,20250320,-3.09,200500,20240805,32.92,275000,-3.09,20250320,237500,12.21,20250102,275000,-3.09,20250320,200500,32.92,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1637,N,00,N
20250321,150304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,268500,-2000,5,-0.74,43474306750,162052,49.11,266500,272000,263500,351500,189500,270500,268273.75,41.66,0,-14408,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,249692,6.18,0.54,12,0.17,43480.00,501648.00,275000,20250320,-2.36,200500,20240805,33.92,275000,-2.36,20250320,237500,13.05,20250102,275000,-2.36,20250320,200500,33.92,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,140303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,269500,-1000,5,-0.37,37424463500,139520,42.28,266500,272000,263500,351500,189500,270500,268237.20,41.66,0,-12136,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,250622,6.20,0.54,12,0.15,43480.00,501648.00,275000,20250320,-2.00,200500,20240805,34.41,275000,-2.00,20250320,237500,13.47,20250102,275000,-2.00,20250320,200500,34.41,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,130304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,271000,500,2,0.18,33636101750,125485,38.02,266500,272000,263500,351500,189500,270500,268048.71,41.66,0,-7562,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,252017,6.23,0.54,12,0.13,43480.00,501648.00,275000,20250320,-1.45,200500,20240805,35.16,275000,-1.45,20250320,237500,14.11,20250102,275000,-1.45,20250320,200500,35.16,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,120305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,269500,-1000,5,-0.37,26966292500,100811,30.55,266500,272000,263500,351500,189500,270500,267493.43,41.66,0,-2903,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,250622,6.20,0.54,12,0.11,43480.00,501648.00,275000,20250320,-2.00,200500,20240805,34.41,275000,-2.00,20250320,237500,13.47,20250102,275000,-2.00,20250320,200500,34.41,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,110303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,270500,0,3,0.00,19757936750,74173,22.48,266500,270500,263500,351500,189500,270500,266376.18,41.66,0,3283,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,251552,6.22,0.54,12,0.08,43480.00,501648.00,275000,20250320,-1.64,200500,20240805,34.91,275000,-1.64,20250320,237500,13.89,20250102,275000,-1.64,20250320,200500,34.91,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,100305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,266500,-4000,5,-1.48,10278575500,38690,11.72,266500,268000,263500,351500,189500,270500,265664.41,41.66,0,3599,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,247832,6.13,0.53,12,0.04,43480.00,501648.00,275000,20250320,-3.09,200500,20240805,32.92,275000,-3.09,20250320,237500,12.21,20250102,275000,-3.09,20250320,200500,32.92,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250321,090306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,265000,-5500,5,-2.03,2152784000,8092,2.45,266500,268000,264500,351500,189500,270500,266036.35,41.66,0,-148,277166,273832,271666,268332,266166,275500,270000,4910,81000,5000,210990,500,1,92995094,246437,6.09,0.53,12,0.01,43480.00,501648.00,275000,20250320,-3.64,200500,20240805,32.17,275000,-3.64,20250320,237500,11.58,20250102,275000,-3.64,20250320,200500,32.17,20240805,0.06,N,012330,5000,4909 억,,38740002,N,N,1242,N,00,N
20250320,160322,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,270500,500,2,0.19,83747729750,307052,89.61,269500,275000,269500,351000,189000,270000,272749.28,41.63,0,58871,277000,273500,268500,265000,260000,275250,266750,4910,81000,5000,210600,500,1,92995094,251552,6.22,0.54,12,0.33,43480.00,501648.00,275000,20250320,-1.64,200500,20240805,34.91,275000,-1.64,20250320,237500,13.89,20250102,275000,-1.64,20250320,200500,34.91,20240805,0.06,N,012330,5000,4909 억,,38718100,N,N,1242,N,00,N
20250320,150304,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,271500,1500,2,0.56,73732246000,270047,78.81,269500,275000,269500,351000,189000,270000,273034.86,41.63,0,66203,277000,273500,268500,265000,260000,275250,266750,4910,81000,5000,210600,500,1,92995094,252482,6.24,0.54,12,0.29,43480.00,501648.00,275000,20250320,-1.27,200500,20240805,35.41,275000,-1.27,20250320,237500,14.32,20250102,275000,-1.27,20250320,200500,35.41,20240805,0.06,N,012330,5000,4909 억,,38718100,N,N,1769,N,00,N
20250320,140305,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,272000,2000,2,0.74,65420310250,239446,69.88,269500,275000,269500,351000,189000,270000,273215.30,41.63,0,59064,277000,273500,268500,265000,260000,275250,266750,4910,81000,5000,210600,500,1,92995094,252947,6.26,0.54,12,0.26,43480.00,501648.00,275000,20250320,-1.09,200500,20240805,35.66,275000,-1.09,20250320,237500,14.53,20250102,275000,-1.09,20250320,200500,35.66,20240805,0.06,N,012330,5000,4909 억,,38718100,N,N,1769,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 20250321 160303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 266500 -4000 5 -1.48 68877626000 257330 77.98 266500 272000 263500 351500 189500 270500 267662.95 41.66 0 3118 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 247832 6.13 0.53 12 0.28 43480.00 501648.00 275000 20250320 -3.09 200500 20240805 32.92 275000 -3.09 20250320 237500 12.21 20250102 275000 -3.09 20250320 200500 32.92 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1637 N 00 N
3 20250321 150304 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 268500 -2000 5 -0.74 43474306750 162052 49.11 266500 272000 263500 351500 189500 270500 268273.75 41.66 0 -14408 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 249692 6.18 0.54 12 0.17 43480.00 501648.00 275000 20250320 -2.36 200500 20240805 33.92 275000 -2.36 20250320 237500 13.05 20250102 275000 -2.36 20250320 200500 33.92 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
4 20250321 140303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 269500 -1000 5 -0.37 37424463500 139520 42.28 266500 272000 263500 351500 189500 270500 268237.20 41.66 0 -12136 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 250622 6.20 0.54 12 0.15 43480.00 501648.00 275000 20250320 -2.00 200500 20240805 34.41 275000 -2.00 20250320 237500 13.47 20250102 275000 -2.00 20250320 200500 34.41 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
5 20250321 130304 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 271000 500 2 0.18 33636101750 125485 38.02 266500 272000 263500 351500 189500 270500 268048.71 41.66 0 -7562 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 252017 6.23 0.54 12 0.13 43480.00 501648.00 275000 20250320 -1.45 200500 20240805 35.16 275000 -1.45 20250320 237500 14.11 20250102 275000 -1.45 20250320 200500 35.16 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
6 20250321 120305 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 269500 -1000 5 -0.37 26966292500 100811 30.55 266500 272000 263500 351500 189500 270500 267493.43 41.66 0 -2903 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 250622 6.20 0.54 12 0.11 43480.00 501648.00 275000 20250320 -2.00 200500 20240805 34.41 275000 -2.00 20250320 237500 13.47 20250102 275000 -2.00 20250320 200500 34.41 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
7 20250321 110303 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 270500 0 3 0.00 19757936750 74173 22.48 266500 270500 263500 351500 189500 270500 266376.18 41.66 0 3283 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 251552 6.22 0.54 12 0.08 43480.00 501648.00 275000 20250320 -1.64 200500 20240805 34.91 275000 -1.64 20250320 237500 13.89 20250102 275000 -1.64 20250320 200500 34.91 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
8 20250321 100305 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 266500 -4000 5 -1.48 10278575500 38690 11.72 266500 268000 263500 351500 189500 270500 265664.41 41.66 0 3599 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 247832 6.13 0.53 12 0.04 43480.00 501648.00 275000 20250320 -3.09 200500 20240805 32.92 275000 -3.09 20250320 237500 12.21 20250102 275000 -3.09 20250320 200500 32.92 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
9 20250321 090306 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 265000 -5500 5 -2.03 2152784000 8092 2.45 266500 268000 264500 351500 189500 270500 266036.35 41.66 0 -148 277166 273832 271666 268332 266166 275500 270000 4910 81000 5000 210990 500 1 92995094 246437 6.09 0.53 12 0.01 43480.00 501648.00 275000 20250320 -3.64 200500 20240805 32.17 275000 -3.64 20250320 237500 11.58 20250102 275000 -3.64 20250320 200500 32.17 20240805 0.06 N 012330 5000 4909 억 38740002 N N 1242 N 00 N
10 20250320 160322 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 270500 500 2 0.19 83747729750 307052 89.61 269500 275000 269500 351000 189000 270000 272749.28 41.63 0 58871 277000 273500 268500 265000 260000 275250 266750 4910 81000 5000 210600 500 1 92995094 251552 6.22 0.54 12 0.33 43480.00 501648.00 275000 20250320 -1.64 200500 20240805 34.91 275000 -1.64 20250320 237500 13.89 20250102 275000 -1.64 20250320 200500 34.91 20240805 0.06 N 012330 5000 4909 억 38718100 N N 1242 N 00 N
11 20250320 150304 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 271500 1500 2 0.56 73732246000 270047 78.81 269500 275000 269500 351000 189000 270000 273034.86 41.63 0 66203 277000 273500 268500 265000 260000 275250 266750 4910 81000 5000 210600 500 1 92995094 252482 6.24 0.54 12 0.29 43480.00 501648.00 275000 20250320 -1.27 200500 20240805 35.41 275000 -1.27 20250320 237500 14.32 20250102 275000 -1.27 20250320 200500 35.41 20240805 0.06 N 012330 5000 4909 억 38718100 N N 1769 N 00 N
12 20250320 140305 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 272000 2000 2 0.74 65420310250 239446 69.88 269500 275000 269500 351000 189000 270000 273215.30 41.63 0 59064 277000 273500 268500 265000 260000 275250 266750 4910 81000 5000 210600 500 1 92995094 252947 6.26 0.54 12 0.26 43480.00 501648.00 275000 20250320 -1.09 200500 20240805 35.66 275000 -1.09 20250320 237500 14.53 20250102 275000 -1.09 20250320 200500 35.66 20240805 0.06 N 012330 5000 4909 억 38718100 N N 1769 N 00 N