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
075580/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
20250312,160630,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,-220,5,-2.80,7744101085,991456,167.19,7930,8040,7520,10210,5510,7860,7810.89,2.78,0,14477,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4343,25.38,2.30,12,1.74,301.00,3315.00,10920,20240717,-30.04,5660,20240308,34.98,9600,-20.42,20250115,7520,1.60,20250312,10920,-30.04,20240717,5710,33.80,20240312,3.14,N,075580,500,312 억,,1580850,N,N,111,N,00,N
20250312,150631,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,-260,5,-3.31,7187336490,918217,154.84,7930,8040,7520,10210,5510,7860,7827.46,2.78,0,15492,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4321,25.25,2.29,12,1.62,301.00,3315.00,10920,20240717,-30.40,5660,20240308,34.28,9600,-20.83,20250115,7520,1.06,20250312,10920,-30.40,20240717,5710,33.10,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,140629,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7770,-90,5,-1.15,5449505520,691184,116.56,7930,8040,7660,10210,5510,7860,7884.34,2.78,0,-6473,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4417,25.81,2.34,12,1.22,301.00,3315.00,10920,20240717,-28.85,5660,20240308,37.28,9600,-19.06,20250115,7620,1.97,20250311,10920,-28.85,20240717,5710,36.08,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,130629,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7790,-70,5,-0.89,4870029755,616760,104.01,7930,8040,7660,10210,5510,7860,7896.21,2.78,0,4055,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4429,25.88,2.35,12,1.08,301.00,3315.00,10920,20240717,-28.66,5660,20240308,37.63,9600,-18.85,20250115,7620,2.23,20250311,10920,-28.66,20240717,5710,36.43,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,120631,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7920,60,2,0.76,4195820745,531023,89.55,7930,8040,7660,10210,5510,7860,7901.47,2.78,0,5176,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4502,26.31,2.39,12,0.93,301.00,3315.00,10920,20240717,-27.47,5660,20240308,39.93,9600,-17.50,20250115,7620,3.94,20250311,10920,-27.47,20240717,5710,38.70,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,110627,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8000,140,2,1.78,3546861425,449263,75.76,7930,8040,7660,10210,5510,7860,7894.92,2.78,0,-13548,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4548,26.58,2.41,12,0.79,301.00,3315.00,10920,20240717,-26.74,5660,20240308,41.34,9600,-16.67,20250115,7620,4.99,20250311,10920,-26.74,20240717,5710,40.11,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,100630,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7900,40,2,0.51,2785105725,353522,59.62,7930,8040,7660,10210,5510,7860,7878.22,2.78,0,-24026,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4491,26.25,2.38,12,0.62,301.00,3315.00,10920,20240717,-27.66,5660,20240308,39.58,9600,-17.71,20250115,7620,3.67,20250311,10920,-27.66,20240717,5710,38.35,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,090632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7690,-170,5,-2.16,957059340,121917,20.56,7930,8040,7660,10210,5510,7860,7850.01,2.78,0,-52447,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4372,25.55,2.32,12,0.21,301.00,3315.00,10920,20240717,-29.58,5660,20240308,35.87,9600,-19.90,20250115,7620,0.92,20250311,10920,-29.58,20240717,5710,34.68,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250311,160624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,-140,5,-1.75,4431887895,572472,102.99,7760,7880,7620,10400,5600,8000,7741.35,2.56,0,69213,8340,8170,8030,7860,7720,8100,7790,312,2400,500,5920,10,1,56849456,4468,26.11,2.37,12,1.01,301.00,3315.00,10920,20240717,-28.02,5660,20240308,38.87,9600,-18.12,20250115,7620,3.15,20250311,10920,-28.02,20240717,5710,37.65,20240312,3.06,N,075580,500,312 억,,1453974,N,N,440,N,00,N
20250311,150627,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7770,-230,5,-2.88,4120340045,532617,95.82,7760,7860,7620,10400,5600,8000,7736.03,2.56,0,63746,8340,8170,8030,7860,7720,8100,7790,312,2400,500,5920,10,1,56849456,4417,25.81,2.34,12,0.94,301.00,3315.00,10920,20240717,-28.85,5660,20240308,37.28,9600,-19.06,20250115,7620,1.97,20250311,10920,-28.85,20240717,5710,36.08,20240312,3.06,N,075580,500,312 억,,1453974,N,N,1819,N,00,N
20250311,140627,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7760,-240,5,-3.00,3713792975,480180,86.39,7760,7860,7620,10400,5600,8000,7734.17,2.56,0,48392,8340,8170,8030,7860,7720,8100,7790,312,2400,500,5920,10,1,56849456,4412,25.78,2.34,12,0.84,301.00,3315.00,10920,20240717,-28.94,5660,20240308,37.10,9600,-19.17,20250115,7620,1.84,20250311,10920,-28.94,20240717,5710,35.90,20240312,3.06,N,075580,500,312 억,,1453974,N,N,1819,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 160630 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7640 -220 5 -2.80 7744101085 991456 167.19 7930 8040 7520 10210 5510 7860 7810.89 2.78 0 14477 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4343 25.38 2.30 12 1.74 301.00 3315.00 10920 20240717 -30.04 5660 20240308 34.98 9600 -20.42 20250115 7520 1.60 20250312 10920 -30.04 20240717 5710 33.80 20240312 3.14 N 075580 500 312 억 1580850 N N 111 N 00 N
3 20250312 150631 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7600 -260 5 -3.31 7187336490 918217 154.84 7930 8040 7520 10210 5510 7860 7827.46 2.78 0 15492 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4321 25.25 2.29 12 1.62 301.00 3315.00 10920 20240717 -30.40 5660 20240308 34.28 9600 -20.83 20250115 7520 1.06 20250312 10920 -30.40 20240717 5710 33.10 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
4 20250312 140629 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7770 -90 5 -1.15 5449505520 691184 116.56 7930 8040 7660 10210 5510 7860 7884.34 2.78 0 -6473 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4417 25.81 2.34 12 1.22 301.00 3315.00 10920 20240717 -28.85 5660 20240308 37.28 9600 -19.06 20250115 7620 1.97 20250311 10920 -28.85 20240717 5710 36.08 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
5 20250312 130629 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7790 -70 5 -0.89 4870029755 616760 104.01 7930 8040 7660 10210 5510 7860 7896.21 2.78 0 4055 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4429 25.88 2.35 12 1.08 301.00 3315.00 10920 20240717 -28.66 5660 20240308 37.63 9600 -18.85 20250115 7620 2.23 20250311 10920 -28.66 20240717 5710 36.43 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
6 20250312 120631 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7920 60 2 0.76 4195820745 531023 89.55 7930 8040 7660 10210 5510 7860 7901.47 2.78 0 5176 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4502 26.31 2.39 12 0.93 301.00 3315.00 10920 20240717 -27.47 5660 20240308 39.93 9600 -17.50 20250115 7620 3.94 20250311 10920 -27.47 20240717 5710 38.70 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
7 20250312 110627 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8000 140 2 1.78 3546861425 449263 75.76 7930 8040 7660 10210 5510 7860 7894.92 2.78 0 -13548 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4548 26.58 2.41 12 0.79 301.00 3315.00 10920 20240717 -26.74 5660 20240308 41.34 9600 -16.67 20250115 7620 4.99 20250311 10920 -26.74 20240717 5710 40.11 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
8 20250312 100630 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7900 40 2 0.51 2785105725 353522 59.62 7930 8040 7660 10210 5510 7860 7878.22 2.78 0 -24026 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4491 26.25 2.38 12 0.62 301.00 3315.00 10920 20240717 -27.66 5660 20240308 39.58 9600 -17.71 20250115 7620 3.67 20250311 10920 -27.66 20240717 5710 38.35 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
9 20250312 090632 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7690 -170 5 -2.16 957059340 121917 20.56 7930 8040 7660 10210 5510 7860 7850.01 2.78 0 -52447 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4372 25.55 2.32 12 0.21 301.00 3315.00 10920 20240717 -29.58 5660 20240308 35.87 9600 -19.90 20250115 7620 0.92 20250311 10920 -29.58 20240717 5710 34.68 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
10 20250311 160624 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7860 -140 5 -1.75 4431887895 572472 102.99 7760 7880 7620 10400 5600 8000 7741.35 2.56 0 69213 8340 8170 8030 7860 7720 8100 7790 312 2400 500 5920 10 1 56849456 4468 26.11 2.37 12 1.01 301.00 3315.00 10920 20240717 -28.02 5660 20240308 38.87 9600 -18.12 20250115 7620 3.15 20250311 10920 -28.02 20240717 5710 37.65 20240312 3.06 N 075580 500 312 억 1453974 N N 440 N 00 N
11 20250311 150627 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7770 -230 5 -2.88 4120340045 532617 95.82 7760 7860 7620 10400 5600 8000 7736.03 2.56 0 63746 8340 8170 8030 7860 7720 8100 7790 312 2400 500 5920 10 1 56849456 4417 25.81 2.34 12 0.94 301.00 3315.00 10920 20240717 -28.85 5660 20240308 37.28 9600 -19.06 20250115 7620 1.97 20250311 10920 -28.85 20240717 5710 36.08 20240312 3.06 N 075580 500 312 억 1453974 N N 1819 N 00 N
12 20250311 140627 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7760 -240 5 -3.00 3713792975 480180 86.39 7760 7860 7620 10400 5600 8000 7734.17 2.56 0 48392 8340 8170 8030 7860 7720 8100 7790 312 2400 500 5920 10 1 56849456 4412 25.78 2.34 12 0.84 301.00 3315.00 10920 20240717 -28.94 5660 20240308 37.10 9600 -19.17 20250115 7620 1.84 20250311 10920 -28.94 20240717 5710 35.90 20240312 3.06 N 075580 500 312 억 1453974 N N 1819 N 00 N