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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005030/price/prices-20250201.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
20250228,160209,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,150209,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,140210,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,130210,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,120208,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,110209,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,100208,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250228,090210,58,100.00,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,-66.00,253.00,486,20240219,0.00,486,20240219,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240228,486,0.00,20240228,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250227,160207,58,100.00,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,-66.00,253.00,486,20240216,0.00,486,20240216,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240227,486,0.00,20240227,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250227,150208,58,100.00,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,-66.00,253.00,486,20240216,0.00,486,20240216,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240227,486,0.00,20240227,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250227,140208,58,100.00,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,-66.00,253.00,486,20240216,0.00,486,20240216,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240227,486,0.00,20240227,0.00,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 20250228 160209 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20250228 150209 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20250228 140210 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20250228 130210 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20250228 120208 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20250228 110209 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20250228 100208 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20250228 090210 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 20240219 0.00 486 20240219 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240228 486 0.00 20240228 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20250227 160207 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 20240216 0.00 486 20240216 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240227 486 0.00 20240227 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20250227 150208 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 20240216 0.00 486 20240216 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240227 486 0.00 20240227 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20250227 140208 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 20240216 0.00 486 20240216 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240227 486 0.00 20240227 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N