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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,70,2,2.02,7033845,2013,31.51,3470,3540,3470,4495,2425,3460,3494.21,66.46,0,-19,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,678,20.40,0.29,12,0.01,173.00,11995.00,4130,20240308,-14.53,3115,20241211,13.32,3570,-1.12,20250203,3255,8.45,20250102,4125,-14.42,20240321,3115,13.32,20241211,0.19,N,075180,500,96 억,,12760543,N,N,57,N,00,N
20250313,150633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,5951020,1705,26.69,3470,3540,3470,4495,2425,3460,3490.33,66.46,0,-5,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,140633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,25,2,0.72,5947540,1704,26.68,3470,3540,3470,4495,2425,3460,3490.34,66.46,0,-5,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,669,20.14,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.62,3115,20241211,11.88,3570,-2.38,20250203,3255,7.07,20250102,4125,-15.52,20240321,3115,11.88,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,130633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,25,2,0.72,5940570,1702,26.64,3470,3540,3470,4495,2425,3460,3490.35,66.46,0,-5,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,669,20.14,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.62,3115,20241211,11.88,3570,-2.38,20250203,3255,7.07,20250102,4125,-15.52,20240321,3115,11.88,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,120633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,52110,15,0.23,3470,3480,3470,4495,2425,3460,3474.00,66.46,0,0,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.00,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,110632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,52110,15,0.23,3470,3480,3470,4495,2425,3460,3474.00,66.46,0,0,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.00,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,100632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,52110,15,0.23,3470,3480,3470,4495,2425,3460,3474.00,66.46,0,0,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.00,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250313,090634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,52110,15,0.23,3470,3480,3470,4495,2425,3460,3474.00,66.46,0,0,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.00,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N
20250312,160629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-35,5,-1.00,22197890,6388,60.00,3475,3530,3445,4540,2450,3495,3474.94,66.46,0,-44,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,664,20.00,0.29,12,0.03,173.00,11995.00,4130,20240308,-16.22,3115,20241211,11.08,3570,-3.08,20250203,3255,6.30,20250102,4125,-16.12,20240321,3115,11.08,20241211,0.19,N,075180,500,96 억,,12760587,N,N,18,N,00,N
20250312,150631,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3490,-5,5,-0.14,20672030,5947,55.86,3475,3530,3445,4540,2450,3495,3476.04,66.46,0,324,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,670,20.17,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.50,3115,20241211,12.04,3570,-2.24,20250203,3255,7.22,20250102,4125,-15.39,20240321,3115,12.04,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,N,00,N
20250312,140629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,5,2,0.14,20476985,5891,55.33,3475,3530,3445,4540,2450,3495,3475.98,66.46,0,337,3541,3517,3471,3447,3401,3530,3460,96,1045,500,2370,5,1,19200000,672,20.23,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.25,3115,20241211,12.36,3570,-1.96,20250203,3255,7.53,20250102,4125,-15.15,20240321,3115,12.36,20241211,0.19,N,075180,500,96 억,,12760587,N,N,3,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 20250313 160632 57 100.00 KOSPI 운송장비·부품 N N N N N 3530 70 2 2.02 7033845 2013 31.51 3470 3540 3470 4495 2425 3460 3494.21 66.46 0 -19 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 678 20.40 0.29 12 0.01 173.00 11995.00 4130 20240308 -14.53 3115 20241211 13.32 3570 -1.12 20250203 3255 8.45 20250102 4125 -14.42 20240321 3115 13.32 20241211 0.19 N 075180 500 96 억 12760543 N N 57 N 00 N
3 20250313 150633 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 20 2 0.58 5951020 1705 26.69 3470 3540 3470 4495 2425 3460 3490.33 66.46 0 -5 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 668 20.12 0.29 12 0.01 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
4 20250313 140633 57 100.00 KOSPI 운송장비·부품 N N N N N 3485 25 2 0.72 5947540 1704 26.68 3470 3540 3470 4495 2425 3460 3490.34 66.46 0 -5 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 669 20.14 0.29 12 0.01 173.00 11995.00 4130 20240308 -15.62 3115 20241211 11.88 3570 -2.38 20250203 3255 7.07 20250102 4125 -15.52 20240321 3115 11.88 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
5 20250313 130633 57 100.00 KOSPI 운송장비·부품 N N N N N 3485 25 2 0.72 5940570 1702 26.64 3470 3540 3470 4495 2425 3460 3490.35 66.46 0 -5 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 669 20.14 0.29 12 0.01 173.00 11995.00 4130 20240308 -15.62 3115 20241211 11.88 3570 -2.38 20250203 3255 7.07 20250102 4125 -15.52 20240321 3115 11.88 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
6 20250313 120633 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 20 2 0.58 52110 15 0.23 3470 3480 3470 4495 2425 3460 3474.00 66.46 0 0 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 668 20.12 0.29 12 0.00 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
7 20250313 110632 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 20 2 0.58 52110 15 0.23 3470 3480 3470 4495 2425 3460 3474.00 66.46 0 0 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 668 20.12 0.29 12 0.00 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
8 20250313 100632 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 20 2 0.58 52110 15 0.23 3470 3480 3470 4495 2425 3460 3474.00 66.46 0 0 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 668 20.12 0.29 12 0.00 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
9 20250313 090634 57 100.00 KOSPI 운송장비·부품 N N N N N 3480 20 2 0.58 52110 15 0.23 3470 3480 3470 4495 2425 3460 3474.00 66.46 0 0 3563 3511 3478 3426 3393 3495 3410 96 1035 500 2350 5 1 19200000 668 20.12 0.29 12 0.00 173.00 11995.00 4130 20240308 -15.74 3115 20241211 11.72 3570 -2.52 20250203 3255 6.91 20250102 4125 -15.64 20240321 3115 11.72 20241211 0.19 N 075180 500 96 억 12760543 N N 18 N 00 N
10 20250312 160629 57 100.00 KOSPI 운송장비·부품 N N N N N 3460 -35 5 -1.00 22197890 6388 60.00 3475 3530 3445 4540 2450 3495 3474.94 66.46 0 -44 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 664 20.00 0.29 12 0.03 173.00 11995.00 4130 20240308 -16.22 3115 20241211 11.08 3570 -3.08 20250203 3255 6.30 20250102 4125 -16.12 20240321 3115 11.08 20241211 0.19 N 075180 500 96 억 12760587 N N 18 N 00 N
11 20250312 150631 57 100.00 KOSPI 운송장비·부품 N N N N N 3490 -5 5 -0.14 20672030 5947 55.86 3475 3530 3445 4540 2450 3495 3476.04 66.46 0 324 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 670 20.17 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.50 3115 20241211 12.04 3570 -2.24 20250203 3255 7.22 20250102 4125 -15.39 20240321 3115 12.04 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N
12 20250312 140629 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 5 2 0.14 20476985 5891 55.33 3475 3530 3445 4540 2450 3495 3475.98 66.46 0 337 3541 3517 3471 3447 3401 3530 3460 96 1045 500 2370 5 1 19200000 672 20.23 0.29 12 0.03 173.00 11995.00 4130 20240308 -15.25 3115 20241211 12.36 3570 -1.96 20250203 3255 7.53 20250102 4125 -15.15 20240321 3115 12.36 20241211 0.19 N 075180 500 96 억 12760587 N N 3 N 00 N