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
012280/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
20250318,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,828,-2,5,-0.24,62429357,75431,198.79,839,840,820,1079,581,830,827.64,0.49,0,-696,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,428,5.87,0.63,12,0.15,141.00,1305.00,998,20240605,-17.03,736,20241024,12.50,938,-11.73,20250110,795,4.15,20250226,998,-17.03,20240605,736,12.50,20241024,0.01,N,012280,500,275 억,,254019,N,N,48,N,00,N
20250318,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,823,-7,5,-0.84,53134528,64132,169.01,839,840,820,1079,581,830,828.52,0.49,0,770,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,425,5.84,0.63,12,0.12,141.00,1305.00,998,20240605,-17.54,736,20241024,11.82,938,-12.26,20250110,795,3.52,20250226,998,-17.54,20240605,736,11.82,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,-3,5,-0.36,49765207,60043,158.24,839,840,820,1079,581,830,828.83,0.49,0,1216,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,427,5.87,0.63,12,0.12,141.00,1305.00,998,20240605,-17.13,736,20241024,12.36,938,-11.83,20250110,795,4.03,20250226,998,-17.13,20240605,736,12.36,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,-3,5,-0.36,30377922,36523,96.25,839,840,827,1079,581,830,831.75,0.49,0,1075,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,427,5.87,0.63,12,0.07,141.00,1305.00,998,20240605,-17.13,736,20241024,12.36,938,-11.83,20250110,795,4.03,20250226,998,-17.13,20240605,736,12.36,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,0,3,0.00,28478246,34228,90.20,839,840,827,1079,581,830,832.02,0.49,0,690,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,429,5.89,0.64,12,0.07,141.00,1305.00,998,20240605,-16.83,736,20241024,12.77,938,-11.51,20250110,795,4.40,20250226,998,-16.83,20240605,736,12.77,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,110301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,832,2,2,0.24,22166742,26613,70.14,839,840,830,1079,581,830,832.93,0.49,0,-279,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,430,5.90,0.64,12,0.05,141.00,1305.00,998,20240605,-16.63,736,20241024,13.04,938,-11.30,20250110,795,4.65,20250226,998,-16.63,20240605,736,13.04,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,100302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,832,2,2,0.24,13773936,16528,43.56,839,840,830,1079,581,830,833.37,0.49,0,-793,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,430,5.90,0.64,12,0.03,141.00,1305.00,998,20240605,-16.63,736,20241024,13.04,938,-11.30,20250110,795,4.65,20250226,998,-16.63,20240605,736,13.04,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250318,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,10,2,1.20,680706,811,2.14,839,840,839,1079,581,830,839.34,0.49,0,-146,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,434,5.96,0.64,12,0.00,141.00,1305.00,998,20240605,-15.83,736,20241024,14.13,938,-10.45,20250110,795,5.66,20250226,998,-15.83,20240605,736,14.13,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N
20250317,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,0,3,0.00,31457449,37945,69.47,830,839,823,1079,581,830,829.03,0.49,0,1132,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,429,5.89,0.64,12,0.07,141.00,1305.00,998,20240605,-16.83,736,20241024,12.77,938,-11.51,20250110,795,4.40,20250226,998,-16.83,20240605,736,12.77,20241024,0.01,N,012280,500,275 억,,252887,N,N,14,N,00,N
20250317,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,835,5,2,0.60,28166132,33987,62.22,830,836,823,1079,581,830,828.73,0.49,0,937,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,431,5.92,0.64,12,0.07,141.00,1305.00,998,20240605,-16.33,736,20241024,13.45,938,-10.98,20250110,795,5.03,20250226,998,-16.33,20240605,736,13.45,20241024,0.01,N,012280,500,275 억,,252887,N,N,16,N,00,N
20250317,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,836,6,2,0.72,23413547,28269,51.75,830,836,823,1079,581,830,828.24,0.49,0,551,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,432,5.93,0.64,12,0.05,141.00,1305.00,998,20240605,-16.23,736,20241024,13.59,938,-10.87,20250110,795,5.16,20250226,998,-16.23,20240605,736,13.59,20241024,0.01,N,012280,500,275 억,,252887,N,N,16,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 160301 57 100.00 KOSPI 운송장비·부품 N N N N N 828 -2 5 -0.24 62429357 75431 198.79 839 840 820 1079 581 830 827.64 0.49 0 -696 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 428 5.87 0.63 12 0.15 141.00 1305.00 998 20240605 -17.03 736 20241024 12.50 938 -11.73 20250110 795 4.15 20250226 998 -17.03 20240605 736 12.50 20241024 0.01 N 012280 500 275 억 254019 N N 48 N 00 N
3 20250318 150303 57 100.00 KOSPI 운송장비·부품 N N N N N 823 -7 5 -0.84 53134528 64132 169.01 839 840 820 1079 581 830 828.52 0.49 0 770 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 425 5.84 0.63 12 0.12 141.00 1305.00 998 20240605 -17.54 736 20241024 11.82 938 -12.26 20250110 795 3.52 20250226 998 -17.54 20240605 736 11.82 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
4 20250318 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 827 -3 5 -0.36 49765207 60043 158.24 839 840 820 1079 581 830 828.83 0.49 0 1216 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 427 5.87 0.63 12 0.12 141.00 1305.00 998 20240605 -17.13 736 20241024 12.36 938 -11.83 20250110 795 4.03 20250226 998 -17.13 20240605 736 12.36 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
5 20250318 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 827 -3 5 -0.36 30377922 36523 96.25 839 840 827 1079 581 830 831.75 0.49 0 1075 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 427 5.87 0.63 12 0.07 141.00 1305.00 998 20240605 -17.13 736 20241024 12.36 938 -11.83 20250110 795 4.03 20250226 998 -17.13 20240605 736 12.36 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
6 20250318 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 830 0 3 0.00 28478246 34228 90.20 839 840 827 1079 581 830 832.02 0.49 0 690 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 429 5.89 0.64 12 0.07 141.00 1305.00 998 20240605 -16.83 736 20241024 12.77 938 -11.51 20250110 795 4.40 20250226 998 -16.83 20240605 736 12.77 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
7 20250318 110301 57 100.00 KOSPI 운송장비·부품 N N N N N 832 2 2 0.24 22166742 26613 70.14 839 840 830 1079 581 830 832.93 0.49 0 -279 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 430 5.90 0.64 12 0.05 141.00 1305.00 998 20240605 -16.63 736 20241024 13.04 938 -11.30 20250110 795 4.65 20250226 998 -16.63 20240605 736 13.04 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
8 20250318 100302 57 100.00 KOSPI 운송장비·부품 N N N N N 832 2 2 0.24 13773936 16528 43.56 839 840 830 1079 581 830 833.37 0.49 0 -793 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 430 5.90 0.64 12 0.03 141.00 1305.00 998 20240605 -16.63 736 20241024 13.04 938 -11.30 20250110 795 4.65 20250226 998 -16.63 20240605 736 13.04 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
9 20250318 090302 57 100.00 KOSPI 운송장비·부품 N N N N N 840 10 2 1.20 680706 811 2.14 839 840 839 1079 581 830 839.34 0.49 0 -146 846 837 830 821 814 838 822 276 249 500 610 1 1 51664505 434 5.96 0.64 12 0.00 141.00 1305.00 998 20240605 -15.83 736 20241024 14.13 938 -10.45 20250110 795 5.66 20250226 998 -15.83 20240605 736 14.13 20241024 0.01 N 012280 500 275 억 254019 N N 14 N 00 N
10 20250317 160302 57 100.00 KOSPI 운송장비·부품 N N N N N 830 0 3 0.00 31457449 37945 69.47 830 839 823 1079 581 830 829.03 0.49 0 1132 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 429 5.89 0.64 12 0.07 141.00 1305.00 998 20240605 -16.83 736 20241024 12.77 938 -11.51 20250110 795 4.40 20250226 998 -16.83 20240605 736 12.77 20241024 0.01 N 012280 500 275 억 252887 N N 14 N 00 N
11 20250317 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 835 5 2 0.60 28166132 33987 62.22 830 836 823 1079 581 830 828.73 0.49 0 937 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 431 5.92 0.64 12 0.07 141.00 1305.00 998 20240605 -16.33 736 20241024 13.45 938 -10.98 20250110 795 5.03 20250226 998 -16.33 20240605 736 13.45 20241024 0.01 N 012280 500 275 억 252887 N N 16 N 00 N
12 20250317 140301 57 100.00 KOSPI 운송장비·부품 N N N N N 836 6 2 0.72 23413547 28269 51.75 830 836 823 1079 581 830 828.24 0.49 0 551 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 432 5.93 0.64 12 0.05 141.00 1305.00 998 20240605 -16.23 736 20241024 13.59 938 -10.87 20250110 795 5.16 20250226 998 -16.23 20240605 736 13.59 20241024 0.01 N 012280 500 275 억 252887 N N 16 N 00 N