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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160202,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,150203,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,140202,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,130203,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,120202,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,110203,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,100202,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250313,090203,58,100.00,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,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250312,160201,58,100.00,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,-66.00,253.00,486,20240228,0.00,486,20240228,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240312,486,0.00,20240312,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250312,150203,58,100.00,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,-66.00,253.00,486,20240228,0.00,486,20240228,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240312,486,0.00,20240312,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250312,140202,58,100.00,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,-66.00,253.00,486,20240228,0.00,486,20240228,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240312,486,0.00,20240312,0.00,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 20250313 160202 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20250313 150203 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20250313 140202 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20250313 130203 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20250313 120202 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20250313 110203 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20250313 100202 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20250313 090203 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 20240229 0.00 486 20240229 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240313 486 0.00 20240313 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20250312 160201 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 20240228 0.00 486 20240228 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240312 486 0.00 20240312 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20250312 150203 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 20240228 0.00 486 20240228 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240312 486 0.00 20240312 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20250312 140202 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 20240228 0.00 486 20240228 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240312 486 0.00 20240312 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N