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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,0,3,0.00,34074397,40414,62.67,845,847,840,1099,593,846,843.13,0.36,0,2195,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,6.00,0.65,12,0.08,141.00,1305.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,795,6.42,20250226,998,-15.23,20240605,736,14.95,20241024,0.01,N,012280,500,275 억,,184356,N,N,3,N,00,N
20250306,150254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,0,3,0.00,30647708,36362,56.38,845,847,840,1099,593,846,842.85,0.36,0,2689,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,6.00,0.65,12,0.07,141.00,1305.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,795,6.42,20250226,998,-15.23,20240605,736,14.95,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250306,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,845,-1,5,-0.12,27515586,32643,50.62,845,847,840,1099,593,846,842.92,0.36,0,2405,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,5.99,0.65,12,0.06,141.00,1305.00,998,20240605,-15.33,736,20241024,14.81,938,-9.91,20250110,795,6.29,20250226,998,-15.33,20240605,736,14.81,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250306,130253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,843,-3,5,-0.35,25045976,29715,46.08,845,847,840,1099,593,846,842.87,0.36,0,1962,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,436,5.98,0.65,12,0.06,141.00,1305.00,998,20240605,-15.53,736,20241024,14.54,938,-10.13,20250110,795,6.04,20250226,998,-15.53,20240605,736,14.54,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250306,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,843,-3,5,-0.35,23270775,27616,42.82,845,846,840,1099,593,846,842.66,0.36,0,1905,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,436,5.98,0.65,12,0.05,141.00,1305.00,998,20240605,-15.53,736,20241024,14.54,938,-10.13,20250110,795,6.04,20250226,998,-15.53,20240605,736,14.54,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250306,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,844,-2,5,-0.24,20644238,24504,38.00,845,845,840,1099,593,846,842.48,0.36,0,1882,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,436,5.99,0.65,12,0.05,141.00,1305.00,998,20240605,-15.43,736,20241024,14.67,938,-10.02,20250110,795,6.16,20250226,998,-15.43,20240605,736,14.67,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250306,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,-6,5,-0.71,14340765,17034,26.41,845,845,840,1099,593,846,841.89,0.36,0,2060,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,434,5.96,0.64,12,0.03,141.00,1305.00,998,20240605,-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,,184356,N,N,25,N,00,N
20250306,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,845,-1,5,-0.12,152945,181,0.28,845,845,845,1099,593,846,845.00,0.36,0,0,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,5.99,0.65,12,0.00,141.00,1305.00,998,20240605,-15.33,736,20241024,14.81,938,-9.91,20250110,795,6.29,20250226,998,-15.33,20240605,736,14.81,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N
20250305,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,12,2,1.44,54095643,64489,55.44,841,849,833,1084,584,834,838.84,0.35,0,2930,860,846,836,822,812,854,830,276,250,500,610,1,1,51664505,437,6.00,0.65,12,0.12,141.00,1305.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,795,6.42,20250226,998,-15.23,20240605,736,14.95,20241024,0.01,N,012280,500,275 억,,181461,N,N,25,N,00,N
20250305,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,847,13,2,1.56,51007318,60842,52.31,841,849,833,1084,584,834,838.36,0.35,0,2213,860,846,836,822,812,854,830,276,250,500,610,1,1,51664505,438,6.01,0.65,12,0.12,141.00,1305.00,998,20240605,-15.13,736,20241024,15.08,938,-9.70,20250110,795,6.54,20250226,998,-15.13,20240605,736,15.08,20241024,0.01,N,012280,500,275 억,,181461,N,N,22,N,00,N
20250305,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,844,10,2,1.20,42119576,50335,43.27,841,845,833,1084,584,834,836.79,0.35,0,1847,860,846,836,822,812,854,830,276,250,500,610,1,1,51664505,436,5.99,0.65,12,0.10,141.00,1305.00,998,20240605,-15.43,736,20241024,14.67,938,-10.02,20250110,795,6.16,20250226,998,-15.43,20240605,736,14.67,20241024,0.01,N,012280,500,275 억,,181461,N,N,22,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 20250306 160254 57 100.00 KOSPI 운송장비·부품 N N N N N 846 0 3 0.00 34074397 40414 62.67 845 847 840 1099 593 846 843.13 0.36 0 2195 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 437 6.00 0.65 12 0.08 141.00 1305.00 998 20240605 -15.23 736 20241024 14.95 938 -9.81 20250110 795 6.42 20250226 998 -15.23 20240605 736 14.95 20241024 0.01 N 012280 500 275 억 184356 N N 3 N 00 N
3 20250306 150254 57 100.00 KOSPI 운송장비·부품 N N N N N 846 0 3 0.00 30647708 36362 56.38 845 847 840 1099 593 846 842.85 0.36 0 2689 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 437 6.00 0.65 12 0.07 141.00 1305.00 998 20240605 -15.23 736 20241024 14.95 938 -9.81 20250110 795 6.42 20250226 998 -15.23 20240605 736 14.95 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
4 20250306 140254 57 100.00 KOSPI 운송장비·부품 N N N N N 845 -1 5 -0.12 27515586 32643 50.62 845 847 840 1099 593 846 842.92 0.36 0 2405 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 437 5.99 0.65 12 0.06 141.00 1305.00 998 20240605 -15.33 736 20241024 14.81 938 -9.91 20250110 795 6.29 20250226 998 -15.33 20240605 736 14.81 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
5 20250306 130253 57 100.00 KOSPI 운송장비·부품 N N N N N 843 -3 5 -0.35 25045976 29715 46.08 845 847 840 1099 593 846 842.87 0.36 0 1962 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 436 5.98 0.65 12 0.06 141.00 1305.00 998 20240605 -15.53 736 20241024 14.54 938 -10.13 20250110 795 6.04 20250226 998 -15.53 20240605 736 14.54 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
6 20250306 120254 57 100.00 KOSPI 운송장비·부품 N N N N N 843 -3 5 -0.35 23270775 27616 42.82 845 846 840 1099 593 846 842.66 0.36 0 1905 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 436 5.98 0.65 12 0.05 141.00 1305.00 998 20240605 -15.53 736 20241024 14.54 938 -10.13 20250110 795 6.04 20250226 998 -15.53 20240605 736 14.54 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
7 20250306 110252 57 100.00 KOSPI 운송장비·부품 N N N N N 844 -2 5 -0.24 20644238 24504 38.00 845 845 840 1099 593 846 842.48 0.36 0 1882 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 436 5.99 0.65 12 0.05 141.00 1305.00 998 20240605 -15.43 736 20241024 14.67 938 -10.02 20250110 795 6.16 20250226 998 -15.43 20240605 736 14.67 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
8 20250306 100254 57 100.00 KOSPI 운송장비·부품 N N N N N 840 -6 5 -0.71 14340765 17034 26.41 845 845 840 1099 593 846 841.89 0.36 0 2060 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 434 5.96 0.64 12 0.03 141.00 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 184356 N N 25 N 00 N
9 20250306 090256 57 100.00 KOSPI 운송장비·부품 N N N N N 845 -1 5 -0.12 152945 181 0.28 845 845 845 1099 593 846 845.00 0.36 0 0 858 851 842 835 826 855 839 276 253 500 620 1 1 51664505 437 5.99 0.65 12 0.00 141.00 1305.00 998 20240605 -15.33 736 20241024 14.81 938 -9.91 20250110 795 6.29 20250226 998 -15.33 20240605 736 14.81 20241024 0.01 N 012280 500 275 억 184356 N N 25 N 00 N
10 20250305 160251 57 100.00 KOSPI 운송장비·부품 N N N N N 846 12 2 1.44 54095643 64489 55.44 841 849 833 1084 584 834 838.84 0.35 0 2930 860 846 836 822 812 854 830 276 250 500 610 1 1 51664505 437 6.00 0.65 12 0.12 141.00 1305.00 998 20240605 -15.23 736 20241024 14.95 938 -9.81 20250110 795 6.42 20250226 998 -15.23 20240605 736 14.95 20241024 0.01 N 012280 500 275 억 181461 N N 25 N 00 N
11 20250305 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 847 13 2 1.56 51007318 60842 52.31 841 849 833 1084 584 834 838.36 0.35 0 2213 860 846 836 822 812 854 830 276 250 500 610 1 1 51664505 438 6.01 0.65 12 0.12 141.00 1305.00 998 20240605 -15.13 736 20241024 15.08 938 -9.70 20250110 795 6.54 20250226 998 -15.13 20240605 736 15.08 20241024 0.01 N 012280 500 275 억 181461 N N 22 N 00 N
12 20250305 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 844 10 2 1.20 42119576 50335 43.27 841 845 833 1084 584 834 836.79 0.35 0 1847 860 846 836 822 812 854 830 276 250 500 610 1 1 51664505 436 5.99 0.65 12 0.10 141.00 1305.00 998 20240605 -15.43 736 20241024 14.67 938 -10.02 20250110 795 6.16 20250226 998 -15.43 20240605 736 14.67 20241024 0.01 N 012280 500 275 억 181461 N N 22 N 00 N