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
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
20250306,160619,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8340,-120,5,-1.42,3192591095,378378,45.66,8460,8580,8330,10990,5930,8460,8437.80,2.43,0,-53867,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4741,27.71,2.52,12,0.67,301.00,3315.00,10920,20240717,-23.63,5350,20240222,55.89,9600,-13.12,20250115,8130,2.58,20250228,10920,-23.63,20240717,5660,47.35,20240308,3.09,N,075580,500,312 억,,1381396,N,N,88,N,00,N
20250306,150618,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8360,-100,5,-1.18,2853390295,337797,40.76,8460,8580,8330,10990,5930,8460,8447.06,2.43,0,-43169,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4753,27.77,2.52,12,0.59,301.00,3315.00,10920,20240717,-23.44,5350,20240222,56.26,9600,-12.92,20250115,8130,2.83,20250228,10920,-23.44,20240717,5660,47.70,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,140617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8440,-20,5,-0.24,2069816345,244306,29.48,8460,8580,8330,10990,5930,8460,8472.23,2.43,0,-35716,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4798,28.04,2.55,12,0.43,301.00,3315.00,10920,20240717,-22.71,5350,20240222,57.76,9600,-12.08,20250115,8130,3.81,20250228,10920,-22.71,20240717,5660,49.12,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,130619,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8480,20,2,0.24,1788518660,211047,25.47,8460,8580,8330,10990,5930,8460,8474.50,2.43,0,-27809,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4821,28.17,2.56,12,0.37,301.00,3315.00,10920,20240717,-22.34,5350,20240222,58.50,9600,-11.67,20250115,8130,4.31,20250228,10920,-22.34,20240717,5660,49.82,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,120617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8480,20,2,0.24,1606076835,189541,22.87,8460,8580,8330,10990,5930,8460,8473.51,2.43,0,-21189,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4821,28.17,2.56,12,0.33,301.00,3315.00,10920,20240717,-22.34,5350,20240222,58.50,9600,-11.67,20250115,8130,4.31,20250228,10920,-22.34,20240717,5660,49.82,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,110615,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8450,-10,5,-0.12,1420665345,167658,20.23,8460,8580,8330,10990,5930,8460,8473.59,2.43,0,-19154,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4804,28.07,2.55,12,0.29,301.00,3315.00,10920,20240717,-22.62,5350,20240222,57.94,9600,-11.98,20250115,8130,3.94,20250228,10920,-22.62,20240717,5660,49.29,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,100617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8490,30,2,0.35,1230540665,145217,17.52,8460,8580,8330,10990,5930,8460,8473.81,2.43,0,-15698,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4827,28.21,2.56,12,0.26,301.00,3315.00,10920,20240717,-22.25,5350,20240222,58.69,9600,-11.56,20250115,8130,4.43,20250228,10920,-22.25,20240717,5660,50.00,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250306,090621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8390,-70,5,-0.83,312342870,37091,4.48,8460,8500,8330,10990,5930,8460,8420.99,2.43,0,-26621,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4770,27.87,2.53,12,0.07,301.00,3315.00,10920,20240717,-23.17,5350,20240222,56.82,9600,-12.60,20250115,8130,3.20,20250228,10920,-23.17,20240717,5660,48.23,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N
20250305,160611,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8460,-40,5,-0.47,7029030210,826755,105.63,8430,8680,8240,11050,5950,8500,8501.97,2.08,0,147902,8926,8712,8506,8292,8086,8820,8400,312,2550,500,6290,10,1,56849456,4809,28.11,2.55,12,1.45,301.00,3315.00,10920,20240717,-22.53,5180,20240221,63.32,9600,-11.88,20250115,8130,4.06,20250228,10920,-22.53,20240717,5660,49.47,20240308,3.14,N,075580,500,312 억,,1180323,N,N,480,N,00,N
20250305,150614,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8450,-50,5,-0.59,6494209735,763409,97.54,8430,8680,8240,11050,5950,8500,8506.86,2.08,0,155850,8926,8712,8506,8292,8086,8820,8400,312,2550,500,6290,10,1,56849456,4804,28.07,2.55,12,1.34,301.00,3315.00,10920,20240717,-22.62,5180,20240221,63.13,9600,-11.98,20250115,8130,3.94,20250228,10920,-22.62,20240717,5660,49.29,20240308,3.14,N,075580,500,312 억,,1180323,N,N,20988,N,00,N
20250305,140612,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8600,100,2,1.18,5295338030,622487,79.53,8430,8680,8240,11050,5950,8500,8506.75,2.08,0,152483,8926,8712,8506,8292,8086,8820,8400,312,2550,500,6290,10,1,56849456,4889,28.57,2.59,12,1.09,301.00,3315.00,10920,20240717,-21.25,5180,20240221,66.02,9600,-10.42,20250115,8130,5.78,20250228,10920,-21.25,20240717,5660,51.94,20240308,3.14,N,075580,500,312 억,,1180323,N,N,20988,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 160619 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8340 -120 5 -1.42 3192591095 378378 45.66 8460 8580 8330 10990 5930 8460 8437.80 2.43 0 -53867 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4741 27.71 2.52 12 0.67 301.00 3315.00 10920 20240717 -23.63 5350 20240222 55.89 9600 -13.12 20250115 8130 2.58 20250228 10920 -23.63 20240717 5660 47.35 20240308 3.09 N 075580 500 312 억 1381396 N N 88 N 00 N
3 20250306 150618 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8360 -100 5 -1.18 2853390295 337797 40.76 8460 8580 8330 10990 5930 8460 8447.06 2.43 0 -43169 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4753 27.77 2.52 12 0.59 301.00 3315.00 10920 20240717 -23.44 5350 20240222 56.26 9600 -12.92 20250115 8130 2.83 20250228 10920 -23.44 20240717 5660 47.70 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
4 20250306 140617 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8440 -20 5 -0.24 2069816345 244306 29.48 8460 8580 8330 10990 5930 8460 8472.23 2.43 0 -35716 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4798 28.04 2.55 12 0.43 301.00 3315.00 10920 20240717 -22.71 5350 20240222 57.76 9600 -12.08 20250115 8130 3.81 20250228 10920 -22.71 20240717 5660 49.12 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
5 20250306 130619 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8480 20 2 0.24 1788518660 211047 25.47 8460 8580 8330 10990 5930 8460 8474.50 2.43 0 -27809 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4821 28.17 2.56 12 0.37 301.00 3315.00 10920 20240717 -22.34 5350 20240222 58.50 9600 -11.67 20250115 8130 4.31 20250228 10920 -22.34 20240717 5660 49.82 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
6 20250306 120617 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8480 20 2 0.24 1606076835 189541 22.87 8460 8580 8330 10990 5930 8460 8473.51 2.43 0 -21189 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4821 28.17 2.56 12 0.33 301.00 3315.00 10920 20240717 -22.34 5350 20240222 58.50 9600 -11.67 20250115 8130 4.31 20250228 10920 -22.34 20240717 5660 49.82 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
7 20250306 110615 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8450 -10 5 -0.12 1420665345 167658 20.23 8460 8580 8330 10990 5930 8460 8473.59 2.43 0 -19154 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4804 28.07 2.55 12 0.29 301.00 3315.00 10920 20240717 -22.62 5350 20240222 57.94 9600 -11.98 20250115 8130 3.94 20250228 10920 -22.62 20240717 5660 49.29 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
8 20250306 100617 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8490 30 2 0.35 1230540665 145217 17.52 8460 8580 8330 10990 5930 8460 8473.81 2.43 0 -15698 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4827 28.21 2.56 12 0.26 301.00 3315.00 10920 20240717 -22.25 5350 20240222 58.69 9600 -11.56 20250115 8130 4.43 20250228 10920 -22.25 20240717 5660 50.00 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
9 20250306 090621 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8390 -70 5 -0.83 312342870 37091 4.48 8460 8500 8330 10990 5930 8460 8420.99 2.43 0 -26621 8900 8680 8460 8240 8020 8790 8350 312 2530 500 6260 10 1 56849456 4770 27.87 2.53 12 0.07 301.00 3315.00 10920 20240717 -23.17 5350 20240222 56.82 9600 -12.60 20250115 8130 3.20 20250228 10920 -23.17 20240717 5660 48.23 20240308 3.09 N 075580 500 312 억 1381396 N N 480 N 00 N
10 20250305 160611 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8460 -40 5 -0.47 7029030210 826755 105.63 8430 8680 8240 11050 5950 8500 8501.97 2.08 0 147902 8926 8712 8506 8292 8086 8820 8400 312 2550 500 6290 10 1 56849456 4809 28.11 2.55 12 1.45 301.00 3315.00 10920 20240717 -22.53 5180 20240221 63.32 9600 -11.88 20250115 8130 4.06 20250228 10920 -22.53 20240717 5660 49.47 20240308 3.14 N 075580 500 312 억 1180323 N N 480 N 00 N
11 20250305 150614 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8450 -50 5 -0.59 6494209735 763409 97.54 8430 8680 8240 11050 5950 8500 8506.86 2.08 0 155850 8926 8712 8506 8292 8086 8820 8400 312 2550 500 6290 10 1 56849456 4804 28.07 2.55 12 1.34 301.00 3315.00 10920 20240717 -22.62 5180 20240221 63.13 9600 -11.98 20250115 8130 3.94 20250228 10920 -22.62 20240717 5660 49.29 20240308 3.14 N 075580 500 312 억 1180323 N N 20988 N 00 N
12 20250305 140612 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8600 100 2 1.18 5295338030 622487 79.53 8430 8680 8240 11050 5950 8500 8506.75 2.08 0 152483 8926 8712 8506 8292 8086 8820 8400 312 2550 500 6290 10 1 56849456 4889 28.57 2.59 12 1.09 301.00 3315.00 10920 20240717 -21.25 5180 20240221 66.02 9600 -10.42 20250115 8130 5.78 20250228 10920 -21.25 20240717 5660 51.94 20240308 3.14 N 075580 500 312 억 1180323 N N 20988 N 00 N