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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,33823155,9822,307.80,3480,3510,3425,4520,2440,3480,3443.61,66.46,0,-174,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,667,20.09,0.29,12,0.05,173.00,11995.00,4130,20240308,-15.86,3115,20241211,11.56,3570,-2.66,20250203,3255,6.76,20250102,4130,-15.86,20240308,3115,11.56,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,150618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,30712280,8923,279.63,3480,3510,3425,4520,2440,3480,3441.92,66.46,0,457,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,140617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,30677825,8913,279.32,3480,3510,3425,4520,2440,3480,3441.92,66.46,0,466,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,130618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,29632475,8610,269.82,3480,3510,3425,4520,2440,3480,3441.63,66.46,0,723,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.04,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,120617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,-35,5,-1.01,29208480,8487,265.97,3480,3510,3425,4520,2440,3480,3441.56,66.46,0,723,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,661,19.91,0.29,12,0.04,173.00,11995.00,4130,20240308,-16.59,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4130,-16.59,20240308,3115,10.59,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,110615,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,28857090,8385,262.77,3480,3510,3425,4520,2440,3480,3441.51,66.46,0,721,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.04,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,100617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,-40,5,-1.15,28764150,8358,261.92,3480,3510,3425,4520,2440,3480,3441.51,66.46,0,722,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,660,19.88,0.29,12,0.04,173.00,11995.00,4130,20240308,-16.71,3115,20241211,10.43,3570,-3.64,20250203,3255,5.68,20250102,4130,-16.71,20240308,3115,10.43,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250306,090621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,-35,5,-1.01,477550,138,4.32,3480,3510,3435,4520,2440,3480,3460.51,66.46,0,-22,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,661,19.91,0.29,12,0.00,173.00,11995.00,4130,20240308,-16.59,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4130,-16.59,20240308,3115,10.59,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250305,160611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,0,3,0.00,10993115,3191,26.67,3460,3480,3435,4520,2440,3480,3445.04,66.46,0,13,3533,3506,3458,3431,3383,3517,3442,96,1040,500,2360,5,1,19200000,668,20.12,0.29,12,0.02,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4130,-15.74,20240308,3115,11.72,20241211,0.17,N,075180,500,96 억,,12760582,N,N,9,N,00,N
20250305,150613,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-20,5,-0.57,7949035,2307,19.28,3460,3465,3440,4520,2440,3480,3445.62,66.46,0,73,3533,3506,3458,3431,3383,3517,3442,96,1040,500,2360,5,1,19200000,664,20.00,0.29,12,0.01,173.00,11995.00,4130,20240308,-16.22,3115,20241211,11.08,3570,-3.08,20250203,3255,6.30,20250102,4130,-16.22,20240308,3115,11.08,20241211,0.17,N,075180,500,96 억,,12760582,N,N,0,N,00,N
20250305,140612,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,-35,5,-1.01,7821080,2270,18.98,3460,3465,3440,4520,2440,3480,3445.41,66.46,0,86,3533,3506,3458,3431,3383,3517,3442,96,1040,500,2360,5,1,19200000,661,19.91,0.29,12,0.01,173.00,11995.00,4130,20240308,-16.59,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4130,-16.59,20240308,3115,10.59,20241211,0.17,N,075180,500,96 억,,12760582,N,N,0,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 20250306 160618 57 100.00 KOSPI 운송장비·부품 N N N N N 3475 -5 5 -0.14 33823155 9822 307.80 3480 3510 3425 4520 2440 3480 3443.61 66.46 0 -174 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 667 20.09 0.29 12 0.05 173.00 11995.00 4130 20240308 -15.86 3115 20241211 11.56 3570 -2.66 20250203 3255 6.76 20250102 4130 -15.86 20240308 3115 11.56 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
3 20250306 150618 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 -30 5 -0.86 30712280 8923 279.63 3480 3510 3425 4520 2440 3480 3441.92 66.46 0 457 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 662 19.94 0.29 12 0.05 173.00 11995.00 4130 20240308 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
4 20250306 140617 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 -30 5 -0.86 30677825 8913 279.32 3480 3510 3425 4520 2440 3480 3441.92 66.46 0 466 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 662 19.94 0.29 12 0.05 173.00 11995.00 4130 20240308 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
5 20250306 130618 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 -30 5 -0.86 29632475 8610 269.82 3480 3510 3425 4520 2440 3480 3441.63 66.46 0 723 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 662 19.94 0.29 12 0.04 173.00 11995.00 4130 20240308 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
6 20250306 120617 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 -35 5 -1.01 29208480 8487 265.97 3480 3510 3425 4520 2440 3480 3441.56 66.46 0 723 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 661 19.91 0.29 12 0.04 173.00 11995.00 4130 20240308 -16.59 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4130 -16.59 20240308 3115 10.59 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
7 20250306 110615 57 100.00 KOSPI 운송장비·부품 N N N N N 3450 -30 5 -0.86 28857090 8385 262.77 3480 3510 3425 4520 2440 3480 3441.51 66.46 0 721 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 662 19.94 0.29 12 0.04 173.00 11995.00 4130 20240308 -16.46 3115 20241211 10.75 3570 -3.36 20250203 3255 5.99 20250102 4130 -16.46 20240308 3115 10.75 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
8 20250306 100617 57 100.00 KOSPI 운송장비·부품 N N N N N 3440 -40 5 -1.15 28764150 8358 261.92 3480 3510 3425 4520 2440 3480 3441.51 66.46 0 722 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 660 19.88 0.29 12 0.04 173.00 11995.00 4130 20240308 -16.71 3115 20241211 10.43 3570 -3.64 20250203 3255 5.68 20250102 4130 -16.71 20240308 3115 10.43 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
9 20250306 090621 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 -35 5 -1.01 477550 138 4.32 3480 3510 3435 4520 2440 3480 3460.51 66.46 0 -22 3510 3495 3465 3450 3420 3502 3457 96 1040 500 2360 5 1 19200000 661 19.91 0.29 12 0.00 173.00 11995.00 4130 20240308 -16.59 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4130 -16.59 20240308 3115 10.59 20241211 0.18 N 075180 500 96 억 12760582 N N 9 N 00 N
10 20250305 160611 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 0 3 0.00 10993115 3191 26.67 3460 3480 3435 4520 2440 3480 3445.04 66.46 0 13 3533 3506 3458 3431 3383 3517 3442 96 1040 500 2360 5 1 19200000 668 20.12 0.29 12 0.02 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4130 -15.74 20240308 3115 11.72 20241211 0.17 N 075180 500 96 억 12760582 N N 9 N 00 N
11 20250305 150613 57 100.00 KOSPI 운송장비·부품 N N N N N 3460 -20 5 -0.57 7949035 2307 19.28 3460 3465 3440 4520 2440 3480 3445.62 66.46 0 73 3533 3506 3458 3431 3383 3517 3442 96 1040 500 2360 5 1 19200000 664 20.00 0.29 12 0.01 173.00 11995.00 4130 20240308 -16.22 3115 20241211 11.08 3570 -3.08 20250203 3255 6.30 20250102 4130 -16.22 20240308 3115 11.08 20241211 0.17 N 075180 500 96 억 12760582 N N 0 N 00 N
12 20250305 140612 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 -35 5 -1.01 7821080 2270 18.98 3460 3465 3440 4520 2440 3480 3445.41 66.46 0 86 3533 3506 3458 3431 3383 3517 3442 96 1040 500 2360 5 1 19200000 661 19.91 0.29 12 0.01 173.00 11995.00 4130 20240308 -16.59 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4130 -16.59 20240308 3115 10.59 20241211 0.17 N 075180 500 96 억 12760582 N N 0 N 00 N