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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/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
20250312,160629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-35,5,-1.00,22197890,6388,60.00,3475,3530,3445,4540,2450,3495,3474.94,66.46,0,-44,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,664,20.00,0.29,12,0.03,173.00,11995.00,4130,20240308,-16.22,3115,20241211,11.08,3570,-3.08,20250203,3255,6.30,20250102,4125,-16.12,20240321,3115,11.08,20241211,0.19,N,075180,500,96 억,,12760587,N,N,18,N,00,N
20250312,150631,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3490,-5,5,-0.14,20672030,5947,55.86,3475,3530,3445,4540,2450,3495,3476.04,66.46,0,324,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,670,20.17,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.50,3115,20241211,12.04,3570,-2.24,20250203,3255,7.22,20250102,4125,-15.39,20240321,3115,12.04,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,140629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,5,2,0.14,20476985,5891,55.33,3475,3530,3445,4540,2450,3495,3475.98,66.46,0,337,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,672,20.23,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.25,3115,20241211,12.36,3570,-1.96,20250203,3255,7.53,20250102,4125,-15.15,20240321,3115,12.36,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,130629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,-10,5,-0.29,19099150,5493,51.59,3475,3530,3445,4540,2450,3495,3477.00,66.46,0,677,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,669,20.14,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.62,3115,20241211,11.88,3570,-2.38,20250203,3255,7.07,20250102,4125,-15.52,20240321,3115,11.88,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,120631,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,19018880,5470,51.38,3475,3530,3445,4540,2450,3495,3476.94,66.46,0,677,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,666,20.06,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.98,3115,20241211,11.40,3570,-2.80,20250203,3255,6.61,20250102,4125,-15.88,20240321,3115,11.40,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,110626,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3465,-30,5,-0.86,17764540,5108,47.98,3475,3530,3445,4540,2450,3495,3477.79,66.46,0,1019,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,665,20.03,0.29,12,0.03,173.00,11995.00,4130,20240308,-16.10,3115,20241211,11.24,3570,-2.94,20250203,3255,6.45,20250102,4125,-16.00,20240321,3115,11.24,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,100630,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,-15,5,-0.43,17194725,4943,46.43,3475,3530,3445,4540,2450,3495,3478.60,66.46,0,1019,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,668,20.12,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,090632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,-20,5,-0.57,10425,3,0.03,3475,3475,3475,4540,2450,3495,3475.00,66.46,0,0,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,667,20.09,0.29,12,0.00,173.00,11995.00,4130,20240308,-15.86,3115,20241211,11.56,3570,-2.66,20250203,3255,6.76,20250102,4125,-15.76,20240321,3115,11.56,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250311,160624,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3495,0,3,0.00,36689600,10647,203.03,3490,3495,3425,4540,2450,3495,3446.00,66.46,0,89,3551,3522,3466,3437,3381,3537,3452,96,1045,500,2370,5,1,19200000,671,20.20,0.29,12,0.06,173.00,11995.00,4130,20240308,-15.38,3115,20241211,12.20,3570,-2.10,20250203,3255,7.37,20250102,4125,-15.27,20240321,3115,12.20,20241211,0.18,N,075180,500,96 억,,12760512,N,N,3,N,00,N
20250311,150627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3465,-30,5,-0.86,36067490,10469,199.64,3490,3495,3425,4540,2450,3495,3445.17,66.46,0,92,3551,3522,3466,3437,3381,3537,3452,96,1045,500,2370,5,1,19200000,665,20.03,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.10,3115,20241211,11.24,3570,-2.94,20250203,3255,6.45,20250102,4125,-16.00,20240321,3115,11.24,20241211,0.18,N,075180,500,96 억,,12760512,N,N,2,N,00,N
20250311,140627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,-50,5,-1.43,35319760,10253,195.52,3490,3495,3425,4540,2450,3495,3444.82,66.46,0,78,3551,3522,3466,3437,3381,3537,3452,96,1045,500,2370,5,1,19200000,661,19.91,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.59,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4125,-16.48,20240321,3115,10.59,20241211,0.18,N,075180,500,96 억,,12760512,N,N,2,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 20250312 160629 57 100.00 KOSPI 운송장비·부품 N N N N N 3460 -35 5 -1.00 22197890 6388 60.00 3475 3530 3445 4540 2450 3495 3474.94 66.46 0 -44 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 664 20.00 0.29 12 0.03 173.00 11995.00 4130 20240308 -16.22 3115 20241211 11.08 3570 -3.08 20250203 3255 6.30 20250102 4125 -16.12 20240321 3115 11.08 20241211 0.19 N 075180 500 96 억 12760587 N N 18 N 00 N
3 20250312 150631 57 100.00 KOSPI 운송장비·부품 N N N N N 3490 -5 5 -0.14 20672030 5947 55.86 3475 3530 3445 4540 2450 3495 3476.04 66.46 0 324 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 670 20.17 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.50 3115 20241211 12.04 3570 -2.24 20250203 3255 7.22 20250102 4125 -15.39 20240321 3115 12.04 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
4 20250312 140629 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 5 2 0.14 20476985 5891 55.33 3475 3530 3445 4540 2450 3495 3475.98 66.46 0 337 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 672 20.23 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.25 3115 20241211 12.36 3570 -1.96 20250203 3255 7.53 20250102 4125 -15.15 20240321 3115 12.36 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
5 20250312 130629 57 100.00 KOSPI 운송장비·부품 N N N N N 3485 -10 5 -0.29 19099150 5493 51.59 3475 3530 3445 4540 2450 3495 3477.00 66.46 0 677 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 669 20.14 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.62 3115 20241211 11.88 3570 -2.38 20250203 3255 7.07 20250102 4125 -15.52 20240321 3115 11.88 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
6 20250312 120631 57 100.00 KOSPI 운송장비·부품 N N N N N 3470 -25 5 -0.72 19018880 5470 51.38 3475 3530 3445 4540 2450 3495 3476.94 66.46 0 677 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 666 20.06 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.98 3115 20241211 11.40 3570 -2.80 20250203 3255 6.61 20250102 4125 -15.88 20240321 3115 11.40 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
7 20250312 110626 57 100.00 KOSPI 운송장비·부품 N N N N N 3465 -30 5 -0.86 17764540 5108 47.98 3475 3530 3445 4540 2450 3495 3477.79 66.46 0 1019 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 665 20.03 0.29 12 0.03 173.00 11995.00 4130 20240308 -16.10 3115 20241211 11.24 3570 -2.94 20250203 3255 6.45 20250102 4125 -16.00 20240321 3115 11.24 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
8 20250312 100630 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 -15 5 -0.43 17194725 4943 46.43 3475 3530 3445 4540 2450 3495 3478.60 66.46 0 1019 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 668 20.12 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
9 20250312 090632 57 100.00 KOSPI 운송장비·부품 N N N N N 3475 -20 5 -0.57 10425 3 0.03 3475 3475 3475 4540 2450 3495 3475.00 66.46 0 0 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 667 20.09 0.29 12 0.00 173.00 11995.00 4130 20240308 -15.86 3115 20241211 11.56 3570 -2.66 20250203 3255 6.76 20250102 4125 -15.76 20240321 3115 11.56 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
10 20250311 160624 57 100.00 KOSPI 운송장비·부품 N N N N N 3495 0 3 0.00 36689600 10647 203.03 3490 3495 3425 4540 2450 3495 3446.00 66.46 0 89 3551 3522 3466 3437 3381 3537 3452 96 1045 500 2370 5 1 19200000 671 20.20 0.29 12 0.06 173.00 11995.00 4130 20240308 -15.38 3115 20241211 12.20 3570 -2.10 20250203 3255 7.37 20250102 4125 -15.27 20240321 3115 12.20 20241211 0.18 N 075180 500 96 억 12760512 N N 3 N 00 N
11 20250311 150627 57 100.00 KOSPI 운송장비·부품 N N N N N 3465 -30 5 -0.86 36067490 10469 199.64 3490 3495 3425 4540 2450 3495 3445.17 66.46 0 92 3551 3522 3466 3437 3381 3537 3452 96 1045 500 2370 5 1 19200000 665 20.03 0.29 12 0.05 173.00 11995.00 4130 20240308 -16.10 3115 20241211 11.24 3570 -2.94 20250203 3255 6.45 20250102 4125 -16.00 20240321 3115 11.24 20241211 0.18 N 075180 500 96 억 12760512 N N 2 N 00 N
12 20250311 140627 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 -50 5 -1.43 35319760 10253 195.52 3490 3495 3425 4540 2450 3495 3444.82 66.46 0 78 3551 3522 3466 3437 3381 3537 3452 96 1045 500 2370 5 1 19200000 661 19.91 0.29 12 0.05 173.00 11995.00 4130 20240308 -16.59 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4125 -16.48 20240321 3115 10.59 20241211 0.18 N 075180 500 96 억 12760512 N N 2 N 00 N