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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005030/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
20250318,160204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,140204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,130204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,120204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,110204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,100205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250318,090204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250317,160204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240305,0.00,486,20240305,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250317,150204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240305,0.00,486,20240305,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250317,140204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240305,0.00,486,20240305,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,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 20250318 160204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20250318 150205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20250318 140204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20250318 130204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20250318 120204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20250318 110204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20250318 100205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20250318 090204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240306 0.00 486 20240306 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20250317 160204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240305 0.00 486 20240305 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20250317 150204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240305 0.00 486 20240305 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20250317 140204 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240305 0.00 486 20240305 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240318 486 0.00 20240318 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N