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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,853,7,2,0.83,75185828,88424,218.80,846,854,845,1099,593,846,850.29,0.42,0,833,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,441,6.05,0.65,12,0.17,141.00,1305.00,998,20240605,-14.53,736,20241024,15.90,938,-9.06,20250110,795,7.30,20250226,998,-14.53,20240605,736,15.90,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,853,7,2,0.83,74282804,87363,216.17,846,854,845,1099,593,846,850.28,0.42,0,992,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,441,6.05,0.65,12,0.17,141.00,1305.00,998,20240605,-14.53,736,20241024,15.90,938,-9.06,20250110,795,7.30,20250226,998,-14.53,20240605,736,15.90,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,5,2,0.59,63192938,74340,183.95,846,854,845,1099,593,846,850.05,0.42,0,984,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,440,6.04,0.65,12,0.14,141.00,1305.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,795,7.04,20250226,998,-14.73,20240605,736,15.62,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,130255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,852,6,2,0.71,57618200,67803,167.77,846,853,845,1099,593,846,849.79,0.42,0,465,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,440,6.04,0.65,12,0.13,141.00,1305.00,998,20240605,-14.63,736,20241024,15.76,938,-9.17,20250110,795,7.17,20250226,998,-14.63,20240605,736,15.76,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,849,3,2,0.35,25316899,29857,73.88,846,853,845,1099,593,846,847.94,0.42,0,-532,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.02,0.65,12,0.06,141.00,1305.00,998,20240605,-14.93,736,20241024,15.35,938,-9.49,20250110,795,6.79,20250226,998,-14.93,20240605,736,15.35,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,110255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,4,2,0.47,23831479,28106,69.55,846,853,845,1099,593,846,847.91,0.42,0,-250,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.03,0.65,12,0.05,141.00,1305.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,795,6.92,20250226,998,-14.83,20240605,736,15.49,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,4,2,0.47,14255954,16827,41.64,846,853,845,1099,593,846,847.21,0.42,0,-142,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.03,0.65,12,0.03,141.00,1305.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,795,6.92,20250226,998,-14.83,20240605,736,15.49,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
20250307,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,849,3,2,0.35,78708,93,0.23,846,849,846,1099,593,846,846.32,0.42,0,0,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.02,0.65,12,0.00,141.00,1305.00,998,20240605,-14.93,736,20241024,15.35,938,-9.49,20250110,795,6.79,20250226,998,-14.93,20240605,736,15.35,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N
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
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 20250307 160255 57 100.00 KOSPI 운송장비·부품 N N N N N 853 7 2 0.83 75185828 88424 218.80 846 854 845 1099 593 846 850.29 0.42 0 833 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 441 6.05 0.65 12 0.17 141.00 1305.00 998 20240605 -14.53 736 20241024 15.90 938 -9.06 20250110 795 7.30 20250226 998 -14.53 20240605 736 15.90 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
3 20250307 150256 57 100.00 KOSPI 운송장비·부품 N N N N N 853 7 2 0.83 74282804 87363 216.17 846 854 845 1099 593 846 850.28 0.42 0 992 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 441 6.05 0.65 12 0.17 141.00 1305.00 998 20240605 -14.53 736 20241024 15.90 938 -9.06 20250110 795 7.30 20250226 998 -14.53 20240605 736 15.90 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
4 20250307 140254 57 100.00 KOSPI 운송장비·부품 N N N N N 851 5 2 0.59 63192938 74340 183.95 846 854 845 1099 593 846 850.05 0.42 0 984 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 440 6.04 0.65 12 0.14 141.00 1305.00 998 20240605 -14.73 736 20241024 15.62 938 -9.28 20250110 795 7.04 20250226 998 -14.73 20240605 736 15.62 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
5 20250307 130255 57 100.00 KOSPI 운송장비·부품 N N N N N 852 6 2 0.71 57618200 67803 167.77 846 853 845 1099 593 846 849.79 0.42 0 465 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 440 6.04 0.65 12 0.13 141.00 1305.00 998 20240605 -14.63 736 20241024 15.76 938 -9.17 20250110 795 7.17 20250226 998 -14.63 20240605 736 15.76 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
6 20250307 120255 57 100.00 KOSPI 운송장비·부품 N N N N N 849 3 2 0.35 25316899 29857 73.88 846 853 845 1099 593 846 847.94 0.42 0 -532 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 439 6.02 0.65 12 0.06 141.00 1305.00 998 20240605 -14.93 736 20241024 15.35 938 -9.49 20250110 795 6.79 20250226 998 -14.93 20240605 736 15.35 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
7 20250307 110255 57 100.00 KOSPI 운송장비·부품 N N N N N 850 4 2 0.47 23831479 28106 69.55 846 853 845 1099 593 846 847.91 0.42 0 -250 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 439 6.03 0.65 12 0.05 141.00 1305.00 998 20240605 -14.83 736 20241024 15.49 938 -9.38 20250110 795 6.92 20250226 998 -14.83 20240605 736 15.49 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
8 20250307 100254 57 100.00 KOSPI 운송장비·부품 N N N N N 850 4 2 0.47 14255954 16827 41.64 846 853 845 1099 593 846 847.21 0.42 0 -142 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 439 6.03 0.65 12 0.03 141.00 1305.00 998 20240605 -14.83 736 20241024 15.49 938 -9.38 20250110 795 6.92 20250226 998 -14.83 20240605 736 15.49 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
9 20250307 090256 57 100.00 KOSPI 운송장비·부품 N N N N N 849 3 2 0.35 78708 93 0.23 846 849 846 1099 593 846 846.32 0.42 0 0 851 848 844 841 837 850 843 276 253 500 620 1 1 51664505 439 6.02 0.65 12 0.00 141.00 1305.00 998 20240605 -14.93 736 20241024 15.35 938 -9.49 20250110 795 6.79 20250226 998 -14.93 20240605 736 15.35 20241024 0.01 N 012280 500 275 억 216516 N N 3 N 00 N
10 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
11 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
12 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