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
075580/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
20250228,160706,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8430,80,2,0.96,3100278030,375935,87.84,8130,8430,8130,10850,5850,8350,8246.80,1.88,0,35101,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4792,28.01,2.54,12,0.66,301.00,3315.00,10920,20240717,-22.80,5090,20240219,65.62,9600,-12.19,20250115,8130,3.69,20250228,10920,-22.80,20240717,5660,48.94,20240308,3.17,N,075580,500,312 억,,1070667,N,N,205,N,00,N
20250228,150709,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8340,-10,5,-0.12,2954274510,358502,83.77,8130,8410,8130,10850,5850,8350,8240.60,1.88,0,35242,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4741,27.71,2.52,12,0.63,301.00,3315.00,10920,20240717,-23.63,5090,20240219,63.85,9600,-13.12,20250115,8130,2.58,20250228,10920,-23.63,20240717,5660,47.35,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,140710,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8380,30,2,0.36,2764172700,335710,78.44,8130,8410,8130,10850,5850,8350,8233.80,1.88,0,35284,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4764,27.84,2.53,12,0.59,301.00,3315.00,10920,20240717,-23.26,5090,20240219,64.64,9600,-12.71,20250115,8130,3.08,20250228,10920,-23.26,20240717,5660,48.06,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,130707,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8280,-70,5,-0.84,2297368440,279949,65.41,8130,8320,8130,10850,5850,8350,8206.36,1.88,0,31801,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4707,27.51,2.50,12,0.49,301.00,3315.00,10920,20240717,-24.18,5090,20240219,62.67,9600,-13.75,20250115,8130,1.85,20250228,10920,-24.18,20240717,5660,46.29,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,120704,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8250,-100,5,-1.20,2097585490,255828,59.78,8130,8320,8130,10850,5850,8350,8199.18,1.88,0,27658,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4690,27.41,2.49,12,0.45,301.00,3315.00,10920,20240717,-24.45,5090,20240219,62.08,9600,-14.06,20250115,8130,1.48,20250228,10920,-24.45,20240717,5660,45.76,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,110705,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8200,-150,5,-1.80,1775705790,216823,50.66,8130,8310,8130,10850,5850,8350,8189.62,1.88,0,27627,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4662,27.24,2.47,12,0.38,301.00,3315.00,10920,20240717,-24.91,5090,20240219,61.10,9600,-14.58,20250115,8130,0.86,20250228,10920,-24.91,20240717,5660,44.88,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,100704,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8200,-150,5,-1.80,1259380260,153846,35.95,8130,8280,8130,10850,5850,8350,8185.93,1.88,0,25778,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4662,27.24,2.47,12,0.27,301.00,3315.00,10920,20240717,-24.91,5090,20240219,61.10,9600,-14.58,20250115,8130,0.86,20250228,10920,-24.91,20240717,5660,44.88,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250228,090707,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8200,-150,5,-1.80,242326910,29665,6.93,8130,8270,8130,10850,5850,8350,8168.52,1.88,0,6167,8910,8630,8440,8160,7970,8535,8065,312,2500,500,6170,10,1,56849456,4662,27.24,2.47,12,0.05,301.00,3315.00,10920,20240717,-24.91,5090,20240219,61.10,9600,-14.58,20250115,8130,0.86,20250228,10920,-24.91,20240717,5660,44.88,20240308,3.17,N,075580,500,312 억,,1070667,N,N,114,N,00,N
20250227,160700,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8350,-250,5,-2.91,3598053860,427020,107.03,8640,8720,8250,11180,6020,8600,8425.98,1.96,0,-17824,9113,8856,8713,8456,8313,8785,8385,312,2580,500,6360,10,1,56849456,4747,27.74,2.52,12,0.75,301.00,3315.00,10920,20240717,-23.53,5090,20240219,64.05,9600,-13.02,20250115,8150,2.45,20250210,10920,-23.53,20240717,5660,47.53,20240308,3.26,N,075580,500,312 억,,1113128,N,N,114,N,00,N
20250227,150658,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,-290,5,-3.37,3260650270,386500,96.87,8640,8720,8250,11180,6020,8600,8436.35,1.96,0,-8874,9113,8856,8713,8456,8313,8785,8385,312,2580,500,6360,10,1,56849456,4724,27.61,2.51,12,0.68,301.00,3315.00,10920,20240717,-23.90,5090,20240219,63.26,9600,-13.44,20250115,8150,1.96,20250210,10920,-23.90,20240717,5660,46.82,20240308,3.26,N,075580,500,312 억,,1113128,N,N,337,N,00,N
20250227,140701,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,-290,5,-3.37,2421422870,285135,71.47,8640,8720,8310,11180,6020,8600,8492.20,1.96,0,-29860,9113,8856,8713,8456,8313,8785,8385,312,2580,500,6360,10,1,56849456,4724,27.61,2.51,12,0.50,301.00,3315.00,10920,20240717,-23.90,5090,20240219,63.26,9600,-13.44,20250115,8150,1.96,20250210,10920,-23.90,20240717,5660,46.82,20240308,3.26,N,075580,500,312 억,,1113128,N,N,337,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 160706 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8430 80 2 0.96 3100278030 375935 87.84 8130 8430 8130 10850 5850 8350 8246.80 1.88 0 35101 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4792 28.01 2.54 12 0.66 301.00 3315.00 10920 20240717 -22.80 5090 20240219 65.62 9600 -12.19 20250115 8130 3.69 20250228 10920 -22.80 20240717 5660 48.94 20240308 3.17 N 075580 500 312 억 1070667 N N 205 N 00 N
3 20250228 150709 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8340 -10 5 -0.12 2954274510 358502 83.77 8130 8410 8130 10850 5850 8350 8240.60 1.88 0 35242 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4741 27.71 2.52 12 0.63 301.00 3315.00 10920 20240717 -23.63 5090 20240219 63.85 9600 -13.12 20250115 8130 2.58 20250228 10920 -23.63 20240717 5660 47.35 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
4 20250228 140710 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8380 30 2 0.36 2764172700 335710 78.44 8130 8410 8130 10850 5850 8350 8233.80 1.88 0 35284 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4764 27.84 2.53 12 0.59 301.00 3315.00 10920 20240717 -23.26 5090 20240219 64.64 9600 -12.71 20250115 8130 3.08 20250228 10920 -23.26 20240717 5660 48.06 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
5 20250228 130707 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8280 -70 5 -0.84 2297368440 279949 65.41 8130 8320 8130 10850 5850 8350 8206.36 1.88 0 31801 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4707 27.51 2.50 12 0.49 301.00 3315.00 10920 20240717 -24.18 5090 20240219 62.67 9600 -13.75 20250115 8130 1.85 20250228 10920 -24.18 20240717 5660 46.29 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
6 20250228 120704 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8250 -100 5 -1.20 2097585490 255828 59.78 8130 8320 8130 10850 5850 8350 8199.18 1.88 0 27658 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4690 27.41 2.49 12 0.45 301.00 3315.00 10920 20240717 -24.45 5090 20240219 62.08 9600 -14.06 20250115 8130 1.48 20250228 10920 -24.45 20240717 5660 45.76 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
7 20250228 110705 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8200 -150 5 -1.80 1775705790 216823 50.66 8130 8310 8130 10850 5850 8350 8189.62 1.88 0 27627 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4662 27.24 2.47 12 0.38 301.00 3315.00 10920 20240717 -24.91 5090 20240219 61.10 9600 -14.58 20250115 8130 0.86 20250228 10920 -24.91 20240717 5660 44.88 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
8 20250228 100704 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8200 -150 5 -1.80 1259380260 153846 35.95 8130 8280 8130 10850 5850 8350 8185.93 1.88 0 25778 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4662 27.24 2.47 12 0.27 301.00 3315.00 10920 20240717 -24.91 5090 20240219 61.10 9600 -14.58 20250115 8130 0.86 20250228 10920 -24.91 20240717 5660 44.88 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
9 20250228 090707 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8200 -150 5 -1.80 242326910 29665 6.93 8130 8270 8130 10850 5850 8350 8168.52 1.88 0 6167 8910 8630 8440 8160 7970 8535 8065 312 2500 500 6170 10 1 56849456 4662 27.24 2.47 12 0.05 301.00 3315.00 10920 20240717 -24.91 5090 20240219 61.10 9600 -14.58 20250115 8130 0.86 20250228 10920 -24.91 20240717 5660 44.88 20240308 3.17 N 075580 500 312 억 1070667 N N 114 N 00 N
10 20250227 160700 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8350 -250 5 -2.91 3598053860 427020 107.03 8640 8720 8250 11180 6020 8600 8425.98 1.96 0 -17824 9113 8856 8713 8456 8313 8785 8385 312 2580 500 6360 10 1 56849456 4747 27.74 2.52 12 0.75 301.00 3315.00 10920 20240717 -23.53 5090 20240219 64.05 9600 -13.02 20250115 8150 2.45 20250210 10920 -23.53 20240717 5660 47.53 20240308 3.26 N 075580 500 312 억 1113128 N N 114 N 00 N
11 20250227 150658 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8310 -290 5 -3.37 3260650270 386500 96.87 8640 8720 8250 11180 6020 8600 8436.35 1.96 0 -8874 9113 8856 8713 8456 8313 8785 8385 312 2580 500 6360 10 1 56849456 4724 27.61 2.51 12 0.68 301.00 3315.00 10920 20240717 -23.90 5090 20240219 63.26 9600 -13.44 20250115 8150 1.96 20250210 10920 -23.90 20240717 5660 46.82 20240308 3.26 N 075580 500 312 억 1113128 N N 337 N 00 N
12 20250227 140701 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8310 -290 5 -3.37 2421422870 285135 71.47 8640 8720 8310 11180 6020 8600 8492.20 1.96 0 -29860 9113 8856 8713 8456 8313 8785 8385 312 2580 500 6360 10 1 56849456 4724 27.61 2.51 12 0.50 301.00 3315.00 10920 20240717 -23.90 5090 20240219 63.26 9600 -13.44 20250115 8150 1.96 20250210 10920 -23.90 20240717 5660 46.82 20240308 3.26 N 075580 500 312 억 1113128 N N 337 N 00 N