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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,-1000,5,-0.39,24694172250,96083,78.62,257000,259000,255000,334000,180000,257000,257008.79,41.70,0,-2253,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238067,7.04,0.58,12,0.10,36340.00,441136.00,270000,20240318,-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,,38779314,N,N,1315,N,00,N
20250307,150256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,-1000,5,-0.39,20828798750,80975,66.26,257000,259000,255000,334000,180000,257000,257225.05,41.70,0,-4784,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238067,7.04,0.58,12,0.09,36340.00,441136.00,270000,20240318,-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,,38779314,N,N,1441,N,00,N
20250307,140255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,15555171750,60465,49.48,257000,259000,255000,334000,180000,257000,257259.10,41.70,0,-5031,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.07,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N
20250307,130256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,500,2,0.19,12552569750,48820,39.95,257000,259000,255000,334000,180000,257000,257119.41,41.70,0,-4712,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239462,7.09,0.58,12,0.05,36340.00,441136.00,270000,20240318,-4.63,200500,20240805,28.43,269000,-4.28,20250221,237500,8.42,20250102,270000,-4.63,20240318,200500,28.43,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N
20250307,120256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,-500,5,-0.19,10866534250,42266,34.59,257000,259000,255000,334000,180000,257000,257098.71,41.70,0,-5993,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238532,7.06,0.58,12,0.05,36340.00,441136.00,270000,20240318,-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,,38779314,N,N,1441,N,00,N
20250307,110255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-1500,5,-0.58,9010150000,35024,28.66,257000,259000,255000,334000,180000,257000,257256.45,41.70,0,-5965,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,237602,7.03,0.58,12,0.04,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N
20250307,100255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,5349563250,20759,16.99,257000,259000,255500,334000,180000,257000,257698.50,41.70,0,-1171,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.02,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N
20250307,090256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,1032994500,4015,3.29,257000,258500,255500,334000,180000,257000,257283.81,41.70,0,129,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.00,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N
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
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 20250307 160255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 -1000 5 -0.39 24694172250 96083 78.62 257000 259000 255000 334000 180000 257000 257008.79 41.70 0 -2253 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 238067 7.04 0.58 12 0.10 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 38779314 N N 1315 N 00 N
3 20250307 150256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256000 -1000 5 -0.39 20828798750 80975 66.26 257000 259000 255000 334000 180000 257000 257225.05 41.70 0 -4784 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 238067 7.04 0.58 12 0.09 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 38779314 N N 1441 N 00 N
4 20250307 140255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258000 1000 2 0.39 15555171750 60465 49.48 257000 259000 255000 334000 180000 257000 257259.10 41.70 0 -5031 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 239927 7.10 0.58 12 0.07 36340.00 441136.00 270000 20240318 -4.44 200500 20240805 28.68 269000 -4.09 20250221 237500 8.63 20250102 270000 -4.44 20240318 200500 28.68 20240805 0.06 N 012330 5000 4909 억 38779314 N N 1441 N 00 N
5 20250307 130256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257500 500 2 0.19 12552569750 48820 39.95 257000 259000 255000 334000 180000 257000 257119.41 41.70 0 -4712 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 239462 7.09 0.58 12 0.05 36340.00 441136.00 270000 20240318 -4.63 200500 20240805 28.43 269000 -4.28 20250221 237500 8.42 20250102 270000 -4.63 20240318 200500 28.43 20240805 0.06 N 012330 5000 4909 억 38779314 N N 1441 N 00 N
6 20250307 120256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 256500 -500 5 -0.19 10866534250 42266 34.59 257000 259000 255000 334000 180000 257000 257098.71 41.70 0 -5993 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 238532 7.06 0.58 12 0.05 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 38779314 N N 1441 N 00 N
7 20250307 110255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255500 -1500 5 -0.58 9010150000 35024 28.66 257000 259000 255000 334000 180000 257000 257256.45 41.70 0 -5965 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 237602 7.03 0.58 12 0.04 36340.00 441136.00 270000 20240318 -5.37 200500 20240805 27.43 269000 -5.02 20250221 237500 7.58 20250102 270000 -5.37 20240318 200500 27.43 20240805 0.06 N 012330 5000 4909 억 38779314 N N 1441 N 00 N
8 20250307 100255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258000 1000 2 0.39 5349563250 20759 16.99 257000 259000 255500 334000 180000 257000 257698.50 41.70 0 -1171 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 239927 7.10 0.58 12 0.02 36340.00 441136.00 270000 20240318 -4.44 200500 20240805 28.68 269000 -4.09 20250221 237500 8.63 20250102 270000 -4.44 20240318 200500 28.68 20240805 0.06 N 012330 5000 4909 억 38779314 N N 1441 N 00 N
9 20250307 090256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258000 1000 2 0.39 1032994500 4015 3.29 257000 258500 255500 334000 180000 257000 257283.81 41.70 0 129 262666 259832 256166 253332 249666 261250 254750 4910 77000 5000 200460 500 1 92995094 239927 7.10 0.58 12 0.00 36340.00 441136.00 270000 20240318 -4.44 200500 20240805 28.68 269000 -4.09 20250221 237500 8.63 20250102 270000 -4.44 20240318 200500 28.68 20240805 0.06 N 012330 5000 4909 억 38779314 N N 1441 N 00 N
10 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
11 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
12 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