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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/price/prices-20250201.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
20250228,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,50,2,1.46,28273970,8225,171.75,3430,3485,3410,4455,2405,3430,3437.56,66.46,0,-10,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,668,20.12,0.29,12,0.04,173.00,11995.00,4130,20240219,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4130,-15.74,20240308,3115,11.72,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,150709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,20,2,0.58,26531900,7723,161.27,3430,3485,3410,4455,2405,3430,3435.44,66.46,0,107,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,662,19.94,0.29,12,0.04,173.00,11995.00,4130,20240219,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,140710,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,15,2,0.44,26273150,7648,159.70,3430,3485,3410,4455,2405,3430,3435.30,66.46,0,82,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,661,19.91,0.29,12,0.04,173.00,11995.00,4130,20240219,-16.59,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4130,-16.59,20240308,3115,10.59,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,130707,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,20,2,0.58,23813435,6932,144.75,3430,3485,3410,4455,2405,3430,3435.29,66.46,0,57,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,662,19.94,0.29,12,0.04,173.00,11995.00,4130,20240219,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,120704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3425,-5,5,-0.15,15578500,4537,94.74,3430,3485,3410,4455,2405,3430,3433.66,66.46,0,733,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,658,19.80,0.29,12,0.02,173.00,11995.00,4130,20240219,-17.07,3115,20241211,9.95,3570,-4.06,20250203,3255,5.22,20250102,4130,-17.07,20240308,3115,9.95,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,110705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,5,2,0.15,15530485,4523,94.45,3430,3485,3410,4455,2405,3430,3433.67,66.46,0,721,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,660,19.86,0.29,12,0.02,173.00,11995.00,4130,20240219,-16.83,3115,20241211,10.27,3570,-3.78,20250203,3255,5.53,20250102,4130,-16.83,20240308,3115,10.27,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,100704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,5,2,0.15,15167045,4417,92.23,3430,3485,3410,4455,2405,3430,3433.79,66.46,0,694,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,660,19.86,0.29,12,0.02,173.00,11995.00,4130,20240219,-16.83,3115,20241211,10.27,3570,-3.78,20250203,3255,5.53,20250102,4130,-16.83,20240308,3115,10.27,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250228,090707,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,50,2,1.46,4651610,1355,28.29,3430,3485,3420,4455,2405,3430,3432.92,66.46,0,10,3530,3480,3435,3385,3340,3457,3362,96,1025,500,2330,5,1,19200000,668,20.12,0.29,12,0.01,173.00,11995.00,4130,20240219,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4130,-15.74,20240308,3115,11.72,20241211,0.16,N,075180,500,96 억,,12760785,N,N,0,N,00,N
20250227,160700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-10,5,-0.29,16377995,4789,54.37,3435,3485,3390,4470,2410,3440,3419.92,66.46,0,-162,3516,3477,3436,3397,3356,3457,3377,96,1030,500,2330,5,1,19200000,659,19.83,0.29,12,0.02,173.00,11995.00,4130,20240216,-16.95,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4130,-16.95,20240308,3115,10.11,20241211,0.17,N,075180,500,96 억,,12760960,N,N,12,N,00,N
20250227,150658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,-5,5,-0.15,15860165,4638,52.66,3435,3485,3390,4470,2410,3440,3419.61,66.46,0,-154,3516,3477,3436,3397,3356,3457,3377,96,1030,500,2330,5,1,19200000,660,19.86,0.29,12,0.02,173.00,11995.00,4130,20240216,-16.83,3115,20241211,10.27,3570,-3.78,20250203,3255,5.53,20250102,4130,-16.83,20240308,3115,10.27,20241211,0.17,N,075180,500,96 억,,12760960,N,N,12,N,00,N
20250227,140701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-10,5,-0.29,15788130,4617,52.42,3435,3485,3390,4470,2410,3440,3419.56,66.46,0,-154,3516,3477,3436,3397,3356,3457,3377,96,1030,500,2330,5,1,19200000,659,19.83,0.29,12,0.02,173.00,11995.00,4130,20240216,-16.95,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4130,-16.95,20240308,3115,10.11,20241211,0.17,N,075180,500,96 억,,12760960,N,N,12,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 20250228 160705 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 50 2 1.46 28273970 8225 171.75 3430 3485 3410 4455 2405 3430 3437.56 66.46 0 -10 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 668 20.12 0.29 12 0.04 173.00 11995.00 4130 20240219 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4130 -15.74 20240308 3115 11.72 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
3 20250228 150709 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 20 2 0.58 26531900 7723 161.27 3430 3485 3410 4455 2405 3430 3435.44 66.46 0 107 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 662 19.94 0.29 12 0.04 173.00 11995.00 4130 20240219 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
4 20250228 140710 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 15 2 0.44 26273150 7648 159.70 3430 3485 3410 4455 2405 3430 3435.30 66.46 0 82 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 661 19.91 0.29 12 0.04 173.00 11995.00 4130 20240219 -16.59 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4130 -16.59 20240308 3115 10.59 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
5 20250228 130707 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 20 2 0.58 23813435 6932 144.75 3430 3485 3410 4455 2405 3430 3435.29 66.46 0 57 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 662 19.94 0.29 12 0.04 173.00 11995.00 4130 20240219 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
6 20250228 120704 57 100.00 KOSPI 운송장비·부품 N N N N N 3425 -5 5 -0.15 15578500 4537 94.74 3430 3485 3410 4455 2405 3430 3433.66 66.46 0 733 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 658 19.80 0.29 12 0.02 173.00 11995.00 4130 20240219 -17.07 3115 20241211 9.95 3570 -4.06 20250203 3255 5.22 20250102 4130 -17.07 20240308 3115 9.95 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
7 20250228 110705 57 100.00 KOSPI 운송장비·부품 N N N N N 3435 5 2 0.15 15530485 4523 94.45 3430 3485 3410 4455 2405 3430 3433.67 66.46 0 721 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 660 19.86 0.29 12 0.02 173.00 11995.00 4130 20240219 -16.83 3115 20241211 10.27 3570 -3.78 20250203 3255 5.53 20250102 4130 -16.83 20240308 3115 10.27 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
8 20250228 100704 57 100.00 KOSPI 운송장비·부품 N N N N N 3435 5 2 0.15 15167045 4417 92.23 3430 3485 3410 4455 2405 3430 3433.79 66.46 0 694 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 660 19.86 0.29 12 0.02 173.00 11995.00 4130 20240219 -16.83 3115 20241211 10.27 3570 -3.78 20250203 3255 5.53 20250102 4130 -16.83 20240308 3115 10.27 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
9 20250228 090707 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 50 2 1.46 4651610 1355 28.29 3430 3485 3420 4455 2405 3430 3432.92 66.46 0 10 3530 3480 3435 3385 3340 3457 3362 96 1025 500 2330 5 1 19200000 668 20.12 0.29 12 0.01 173.00 11995.00 4130 20240219 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4130 -15.74 20240308 3115 11.72 20241211 0.16 N 075180 500 96 억 12760785 N N 0 N 00 N
10 20250227 160700 57 100.00 KOSPI 운송장비·부품 N N N N N 3430 -10 5 -0.29 16377995 4789 54.37 3435 3485 3390 4470 2410 3440 3419.92 66.46 0 -162 3516 3477 3436 3397 3356 3457 3377 96 1030 500 2330 5 1 19200000 659 19.83 0.29 12 0.02 173.00 11995.00 4130 20240216 -16.95 3115 20241211 10.11 3570 -3.92 20250203 3255 5.38 20250102 4130 -16.95 20240308 3115 10.11 20241211 0.17 N 075180 500 96 억 12760960 N N 12 N 00 N
11 20250227 150658 57 100.00 KOSPI 운송장비·부품 N N N N N 3435 -5 5 -0.15 15860165 4638 52.66 3435 3485 3390 4470 2410 3440 3419.61 66.46 0 -154 3516 3477 3436 3397 3356 3457 3377 96 1030 500 2330 5 1 19200000 660 19.86 0.29 12 0.02 173.00 11995.00 4130 20240216 -16.83 3115 20241211 10.27 3570 -3.78 20250203 3255 5.53 20250102 4130 -16.83 20240308 3115 10.27 20241211 0.17 N 075180 500 96 억 12760960 N N 12 N 00 N
12 20250227 140701 57 100.00 KOSPI 운송장비·부품 N N N N N 3430 -10 5 -0.29 15788130 4617 52.42 3435 3485 3390 4470 2410 3440 3419.56 66.46 0 -154 3516 3477 3436 3397 3356 3457 3377 96 1030 500 2330 5 1 19200000 659 19.83 0.29 12 0.02 173.00 11995.00 4130 20240216 -16.95 3115 20241211 10.11 3570 -3.92 20250203 3255 5.38 20250102 4130 -16.95 20240308 3115 10.11 20241211 0.17 N 075180 500 96 억 12760960 N N 12 N 00 N