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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,801,-33,5,-3.96,288842672,359278,776.41,834,834,797,1084,584,834,803.95,0.54,0,-27487,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,414,5.68,0.61,12,0.70,141.00,1305.00,998,20240605,-19.74,736,20241024,8.83,938,-14.61,20250110,795,0.75,20250226,998,-19.74,20240605,736,8.83,20241024,0.01,N,012280,500,275 억,,278857,N,N,94,N,00,N
20250321,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,799,-35,5,-4.20,268765935,334210,722.24,834,834,797,1084,584,834,804.18,0.54,0,-24283,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,413,5.67,0.61,12,0.65,141.00,1305.00,998,20240605,-19.94,736,20241024,8.56,938,-14.82,20250110,795,0.50,20250226,998,-19.94,20240605,736,8.56,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,140303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,799,-35,5,-4.20,257732155,320407,692.41,834,834,797,1084,584,834,804.39,0.54,0,-12289,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,413,5.67,0.61,12,0.62,141.00,1305.00,998,20240605,-19.94,736,20241024,8.56,938,-14.82,20250110,795,0.50,20250226,998,-19.94,20240605,736,8.56,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,130303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,800,-34,5,-4.08,238689527,296605,640.98,834,834,797,1084,584,834,804.74,0.54,0,-2082,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,413,5.67,0.61,12,0.57,141.00,1305.00,998,20240605,-19.84,736,20241024,8.70,938,-14.71,20250110,795,0.63,20250226,998,-19.84,20240605,736,8.70,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,120304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,805,-29,5,-3.48,191257860,237422,513.08,834,834,797,1084,584,834,805.56,0.54,0,-1375,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,416,5.71,0.62,12,0.46,141.00,1305.00,998,20240605,-19.34,736,20241024,9.38,938,-14.18,20250110,795,1.26,20250226,998,-19.34,20240605,736,9.38,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,110303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,800,-34,5,-4.08,153700964,190889,412.52,834,834,797,1084,584,834,805.19,0.54,0,-5082,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,413,5.67,0.61,12,0.37,141.00,1305.00,998,20240605,-19.84,736,20241024,8.70,938,-14.71,20250110,795,0.63,20250226,998,-19.84,20240605,736,8.70,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,100304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,799,-35,5,-4.20,78613147,97095,209.83,834,834,797,1084,584,834,809.65,0.54,0,-1110,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,413,5.67,0.61,12,0.19,141.00,1305.00,998,20240605,-19.94,736,20241024,8.56,938,-14.82,20250110,795,0.50,20250226,998,-19.94,20240605,736,8.56,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250321,090306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,825,-9,5,-1.08,6654,8,0.02,834,834,825,1084,584,834,831.75,0.54,0,0,854,844,833,823,812,849,828,276,250,500,610,1,1,51664505,426,5.85,0.63,12,0.00,141.00,1305.00,998,20240605,-17.33,736,20241024,12.09,938,-12.05,20250110,795,3.77,20250226,998,-17.33,20240605,736,12.09,20241024,0.01,N,012280,500,275 억,,278857,N,N,11,N,00,N
20250320,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,7,2,0.85,38335270,46274,64.27,827,843,822,1075,579,827,828.44,0.54,0,-2078,849,838,828,817,807,833,812,276,248,500,610,1,1,51664505,431,5.91,0.64,12,0.09,141.00,1305.00,998,20240605,-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,,280981,N,N,11,N,00,N
20250320,150304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,0,3,0.00,36623432,44216,61.41,827,843,822,1075,579,827,828.28,0.54,0,-460,849,838,828,817,807,833,812,276,248,500,610,1,1,51664505,427,5.87,0.63,12,0.09,141.00,1305.00,998,20240605,-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,,280981,N,N,6,N,00,N
20250320,140304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,828,1,2,0.12,34760702,41969,58.29,827,843,822,1075,579,827,828.25,0.54,0,-594,849,838,828,817,807,833,812,276,248,500,610,1,1,51664505,428,5.87,0.63,12,0.08,141.00,1305.00,998,20240605,-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,,280981,N,N,6,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 20250321 160303 57 100.00 KOSPI 운송장비·부품 N N N N N 801 -33 5 -3.96 288842672 359278 776.41 834 834 797 1084 584 834 803.95 0.54 0 -27487 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 414 5.68 0.61 12 0.70 141.00 1305.00 998 20240605 -19.74 736 20241024 8.83 938 -14.61 20250110 795 0.75 20250226 998 -19.74 20240605 736 8.83 20241024 0.01 N 012280 500 275 억 278857 N N 94 N 00 N
3 20250321 150303 57 100.00 KOSPI 운송장비·부품 N N N N N 799 -35 5 -4.20 268765935 334210 722.24 834 834 797 1084 584 834 804.18 0.54 0 -24283 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 413 5.67 0.61 12 0.65 141.00 1305.00 998 20240605 -19.94 736 20241024 8.56 938 -14.82 20250110 795 0.50 20250226 998 -19.94 20240605 736 8.56 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
4 20250321 140303 57 100.00 KOSPI 운송장비·부품 N N N N N 799 -35 5 -4.20 257732155 320407 692.41 834 834 797 1084 584 834 804.39 0.54 0 -12289 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 413 5.67 0.61 12 0.62 141.00 1305.00 998 20240605 -19.94 736 20241024 8.56 938 -14.82 20250110 795 0.50 20250226 998 -19.94 20240605 736 8.56 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
5 20250321 130303 57 100.00 KOSPI 운송장비·부품 N N N N N 800 -34 5 -4.08 238689527 296605 640.98 834 834 797 1084 584 834 804.74 0.54 0 -2082 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 413 5.67 0.61 12 0.57 141.00 1305.00 998 20240605 -19.84 736 20241024 8.70 938 -14.71 20250110 795 0.63 20250226 998 -19.84 20240605 736 8.70 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
6 20250321 120304 57 100.00 KOSPI 운송장비·부품 N N N N N 805 -29 5 -3.48 191257860 237422 513.08 834 834 797 1084 584 834 805.56 0.54 0 -1375 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 416 5.71 0.62 12 0.46 141.00 1305.00 998 20240605 -19.34 736 20241024 9.38 938 -14.18 20250110 795 1.26 20250226 998 -19.34 20240605 736 9.38 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
7 20250321 110303 57 100.00 KOSPI 운송장비·부품 N N N N N 800 -34 5 -4.08 153700964 190889 412.52 834 834 797 1084 584 834 805.19 0.54 0 -5082 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 413 5.67 0.61 12 0.37 141.00 1305.00 998 20240605 -19.84 736 20241024 8.70 938 -14.71 20250110 795 0.63 20250226 998 -19.84 20240605 736 8.70 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
8 20250321 100304 57 100.00 KOSPI 운송장비·부품 N N N N N 799 -35 5 -4.20 78613147 97095 209.83 834 834 797 1084 584 834 809.65 0.54 0 -1110 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 413 5.67 0.61 12 0.19 141.00 1305.00 998 20240605 -19.94 736 20241024 8.56 938 -14.82 20250110 795 0.50 20250226 998 -19.94 20240605 736 8.56 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
9 20250321 090306 57 100.00 KOSPI 운송장비·부품 N N N N N 825 -9 5 -1.08 6654 8 0.02 834 834 825 1084 584 834 831.75 0.54 0 0 854 844 833 823 812 849 828 276 250 500 610 1 1 51664505 426 5.85 0.63 12 0.00 141.00 1305.00 998 20240605 -17.33 736 20241024 12.09 938 -12.05 20250110 795 3.77 20250226 998 -17.33 20240605 736 12.09 20241024 0.01 N 012280 500 275 억 278857 N N 11 N 00 N
10 20250320 160322 57 100.00 KOSPI 운송장비·부품 N N N N N 834 7 2 0.85 38335270 46274 64.27 827 843 822 1075 579 827 828.44 0.54 0 -2078 849 838 828 817 807 833 812 276 248 500 610 1 1 51664505 431 5.91 0.64 12 0.09 141.00 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 280981 N N 11 N 00 N
11 20250320 150304 57 100.00 KOSPI 운송장비·부품 N N N N N 827 0 3 0.00 36623432 44216 61.41 827 843 822 1075 579 827 828.28 0.54 0 -460 849 838 828 817 807 833 812 276 248 500 610 1 1 51664505 427 5.87 0.63 12 0.09 141.00 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 280981 N N 6 N 00 N
12 20250320 140304 57 100.00 KOSPI 운송장비·부품 N N N N N 828 1 2 0.12 34760702 41969 58.29 827 843 822 1075 579 827 828.25 0.54 0 -594 849 838 828 817 807 833 812 276 248 500 610 1 1 51664505 428 5.87 0.63 12 0.08 141.00 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 280981 N N 6 N 00 N