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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,0,3,0.00,22378339,27023,49.47,830,836,823,1079,581,830,828.12,0.49,0,349,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,429,5.89,0.64,12,0.05,141.00,1305.00,998,20240605,-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,16,N,00,N
20250317,120300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,823,-7,5,-0.84,16587684,20005,36.62,830,836,823,1079,581,830,829.18,0.49,0,344,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,425,5.84,0.63,12,0.04,141.00,1305.00,998,20240605,-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,,252887,N,N,16,N,00,N
20250317,110300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,829,-1,5,-0.12,14245952,17167,31.43,830,836,828,1079,581,830,829.85,0.49,0,76,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,428,5.88,0.64,12,0.03,141.00,1305.00,998,20240605,-16.93,736,20241024,12.64,938,-11.62,20250110,795,4.28,20250226,998,-16.93,20240605,736,12.64,20241024,0.01,N,012280,500,275 억,,252887,N,N,16,N,00,N
20250317,100302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,831,1,2,0.12,2073236,2496,4.57,830,836,829,1079,581,830,830.62,0.49,0,104,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,429,5.89,0.64,12,0.00,141.00,1305.00,998,20240605,-16.73,736,20241024,12.91,938,-11.41,20250110,795,4.53,20250226,998,-16.73,20240605,736,12.91,20241024,0.01,N,012280,500,275 억,,252887,N,N,16,N,00,N
20250317,090301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,836,6,2,0.72,473936,571,1.05,830,836,830,1079,581,830,830.01,0.49,0,93,846,838,829,821,812,833,816,276,249,500,610,1,1,51664505,432,5.93,0.64,12,0.00,141.00,1305.00,998,20240605,-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
20250314,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,-7,5,-0.84,43868342,52961,246.02,837,837,820,1088,586,837,828.31,0.49,0,-2131,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,429,5.89,0.64,12,0.10,141.00,1305.00,998,20240605,-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,,254457,N,N,16,N,00,N
20250314,150302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,-3,5,-0.36,43262628,52232,242.63,837,837,820,1088,586,837,828.28,0.49,0,-2055,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,431,5.91,0.64,12,0.10,141.00,1305.00,998,20240605,-16.43,736,20241024,13.32,938,-11.09,20250110,795,4.91,20250226,998,-16.43,20240605,736,13.32,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N
20250314,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,835,-2,5,-0.24,42396443,51195,237.82,837,837,820,1088,586,837,828.14,0.49,0,-1806,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,431,5.92,0.64,12,0.10,141.00,1305.00,998,20240605,-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,,254457,N,N,152,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 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
3 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
4 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
5 20250317 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 830 0 3 0.00 22378339 27023 49.47 830 836 823 1079 581 830 828.12 0.49 0 349 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 429 5.89 0.64 12 0.05 141.00 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 16 N 00 N
6 20250317 120300 57 100.00 KOSPI 운송장비·부품 N N N N N 823 -7 5 -0.84 16587684 20005 36.62 830 836 823 1079 581 830 829.18 0.49 0 344 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 425 5.84 0.63 12 0.04 141.00 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 252887 N N 16 N 00 N
7 20250317 110300 57 100.00 KOSPI 운송장비·부품 N N N N N 829 -1 5 -0.12 14245952 17167 31.43 830 836 828 1079 581 830 829.85 0.49 0 76 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 428 5.88 0.64 12 0.03 141.00 1305.00 998 20240605 -16.93 736 20241024 12.64 938 -11.62 20250110 795 4.28 20250226 998 -16.93 20240605 736 12.64 20241024 0.01 N 012280 500 275 억 252887 N N 16 N 00 N
8 20250317 100302 57 100.00 KOSPI 운송장비·부품 N N N N N 831 1 2 0.12 2073236 2496 4.57 830 836 829 1079 581 830 830.62 0.49 0 104 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 429 5.89 0.64 12 0.00 141.00 1305.00 998 20240605 -16.73 736 20241024 12.91 938 -11.41 20250110 795 4.53 20250226 998 -16.73 20240605 736 12.91 20241024 0.01 N 012280 500 275 억 252887 N N 16 N 00 N
9 20250317 090301 57 100.00 KOSPI 운송장비·부품 N N N N N 836 6 2 0.72 473936 571 1.05 830 836 830 1079 581 830 830.01 0.49 0 93 846 838 829 821 812 833 816 276 249 500 610 1 1 51664505 432 5.93 0.64 12 0.00 141.00 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
10 20250314 160300 57 100.00 KOSPI 운송장비·부품 N N N N N 830 -7 5 -0.84 43868342 52961 246.02 837 837 820 1088 586 837 828.31 0.49 0 -2131 865 850 840 825 815 846 821 276 251 500 610 1 1 51664505 429 5.89 0.64 12 0.10 141.00 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 254457 N N 16 N 00 N
11 20250314 150302 57 100.00 KOSPI 운송장비·부품 N N N N N 834 -3 5 -0.36 43262628 52232 242.63 837 837 820 1088 586 837 828.28 0.49 0 -2055 865 850 840 825 815 846 821 276 251 500 610 1 1 51664505 431 5.91 0.64 12 0.10 141.00 1305.00 998 20240605 -16.43 736 20241024 13.32 938 -11.09 20250110 795 4.91 20250226 998 -16.43 20240605 736 13.32 20241024 0.01 N 012280 500 275 억 254457 N N 152 N 00 N
12 20250314 140300 57 100.00 KOSPI 운송장비·부품 N N N N N 835 -2 5 -0.24 42396443 51195 237.82 837 837 820 1088 586 837 828.14 0.49 0 -1806 865 850 840 825 815 846 821 276 251 500 610 1 1 51664505 431 5.92 0.64 12 0.10 141.00 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 254457 N N 152 N 00 N