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
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
20250313,160632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,10,2,0.13,3152610270,410150,41.03,7650,7830,7560,9930,5350,7640,7686.53,2.83,0,21436,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4349,25.42,2.31,12,0.72,301.00,3315.00,10920,20240717,-29.95,5660,20240308,35.16,9600,-20.31,20250115,7520,1.73,20250312,10920,-29.95,20240717,5790,32.12,20240313,3.21,N,075580,500,312 억,,1611322,N,N,1263,N,00,N
20250313,150633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7610,-30,5,-0.39,2998022740,389926,39.01,7650,7830,7560,9930,5350,7640,7688.70,2.83,0,15246,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4326,25.28,2.30,12,0.69,301.00,3315.00,10920,20240717,-30.31,5660,20240308,34.45,9600,-20.73,20250115,7520,1.20,20250312,10920,-30.31,20240717,5790,31.43,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,140633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,-10,5,-0.13,2419213350,313724,31.38,7650,7830,7600,9930,5350,7640,7711.28,2.83,0,-5244,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4338,25.35,2.30,12,0.55,301.00,3315.00,10920,20240717,-30.13,5660,20240308,34.81,9600,-20.52,20250115,7520,1.46,20250312,10920,-30.13,20240717,5790,31.78,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,130633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,-40,5,-0.52,2066950710,267659,26.78,7650,7830,7600,9930,5350,7640,7722.33,2.83,0,1543,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4321,25.25,2.29,12,0.47,301.00,3315.00,10920,20240717,-30.40,5660,20240308,34.28,9600,-20.83,20250115,7520,1.06,20250312,10920,-30.40,20240717,5790,31.26,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,120633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7670,30,2,0.39,1652849140,213569,21.37,7650,7830,7610,9930,5350,7640,7739.18,2.83,0,-5769,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4360,25.48,2.31,12,0.38,301.00,3315.00,10920,20240717,-29.76,5660,20240308,35.51,9600,-20.10,20250115,7520,1.99,20250312,10920,-29.76,20240717,5790,32.47,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,110632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7670,30,2,0.39,1426004705,184006,18.41,7650,7830,7610,9930,5350,7640,7749.77,2.83,0,-8356,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4360,25.48,2.31,12,0.32,301.00,3315.00,10920,20240717,-29.76,5660,20240308,35.51,9600,-20.10,20250115,7520,1.99,20250312,10920,-29.76,20240717,5790,32.47,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,100632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,90,2,1.18,1096766295,141300,14.14,7650,7830,7610,9930,5350,7640,7761.97,2.83,0,-2029,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4394,25.68,2.33,12,0.25,301.00,3315.00,10920,20240717,-29.21,5660,20240308,36.57,9600,-19.48,20250115,7520,2.79,20250312,10920,-29.21,20240717,5790,33.51,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250313,090634,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,100,2,1.31,225306260,29278,2.93,7650,7770,7610,9930,5350,7640,7695.41,2.83,0,-1668,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4400,25.71,2.33,12,0.05,301.00,3315.00,10920,20240717,-29.12,5660,20240308,36.75,9600,-19.38,20250115,7520,2.93,20250312,10920,-29.12,20240717,5790,33.68,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N
20250312,160630,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,-220,5,-2.80,7744101085,991456,167.19,7930,8040,7520,10210,5510,7860,7810.89,2.78,0,14477,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4343,25.38,2.30,12,1.74,301.00,3315.00,10920,20240717,-30.04,5660,20240308,34.98,9600,-20.42,20250115,7520,1.60,20250312,10920,-30.04,20240717,5710,33.80,20240312,3.14,N,075580,500,312 억,,1580850,N,N,111,N,00,N
20250312,150631,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,-260,5,-3.31,7187336490,918217,154.84,7930,8040,7520,10210,5510,7860,7827.46,2.78,0,15492,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4321,25.25,2.29,12,1.62,301.00,3315.00,10920,20240717,-30.40,5660,20240308,34.28,9600,-20.83,20250115,7520,1.06,20250312,10920,-30.40,20240717,5710,33.10,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,N,00,N
20250312,140629,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7770,-90,5,-1.15,5449505520,691184,116.56,7930,8040,7660,10210,5510,7860,7884.34,2.78,0,-6473,8046,7952,7786,7692,7526,8000,7740,312,2350,500,5810,10,1,56849456,4417,25.81,2.34,12,1.22,301.00,3315.00,10920,20240717,-28.85,5660,20240308,37.28,9600,-19.06,20250115,7620,1.97,20250311,10920,-28.85,20240717,5710,36.08,20240312,3.14,N,075580,500,312 억,,1580850,N,N,440,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 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7650 10 2 0.13 3152610270 410150 41.03 7650 7830 7560 9930 5350 7640 7686.53 2.83 0 21436 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4349 25.42 2.31 12 0.72 301.00 3315.00 10920 20240717 -29.95 5660 20240308 35.16 9600 -20.31 20250115 7520 1.73 20250312 10920 -29.95 20240717 5790 32.12 20240313 3.21 N 075580 500 312 억 1611322 N N 1263 N 00 N
3 20250313 150633 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7610 -30 5 -0.39 2998022740 389926 39.01 7650 7830 7560 9930 5350 7640 7688.70 2.83 0 15246 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4326 25.28 2.30 12 0.69 301.00 3315.00 10920 20240717 -30.31 5660 20240308 34.45 9600 -20.73 20250115 7520 1.20 20250312 10920 -30.31 20240717 5790 31.43 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
4 20250313 140633 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7630 -10 5 -0.13 2419213350 313724 31.38 7650 7830 7600 9930 5350 7640 7711.28 2.83 0 -5244 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4338 25.35 2.30 12 0.55 301.00 3315.00 10920 20240717 -30.13 5660 20240308 34.81 9600 -20.52 20250115 7520 1.46 20250312 10920 -30.13 20240717 5790 31.78 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
5 20250313 130633 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7600 -40 5 -0.52 2066950710 267659 26.78 7650 7830 7600 9930 5350 7640 7722.33 2.83 0 1543 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4321 25.25 2.29 12 0.47 301.00 3315.00 10920 20240717 -30.40 5660 20240308 34.28 9600 -20.83 20250115 7520 1.06 20250312 10920 -30.40 20240717 5790 31.26 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
6 20250313 120633 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7670 30 2 0.39 1652849140 213569 21.37 7650 7830 7610 9930 5350 7640 7739.18 2.83 0 -5769 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4360 25.48 2.31 12 0.38 301.00 3315.00 10920 20240717 -29.76 5660 20240308 35.51 9600 -20.10 20250115 7520 1.99 20250312 10920 -29.76 20240717 5790 32.47 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
7 20250313 110632 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7670 30 2 0.39 1426004705 184006 18.41 7650 7830 7610 9930 5350 7640 7749.77 2.83 0 -8356 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4360 25.48 2.31 12 0.32 301.00 3315.00 10920 20240717 -29.76 5660 20240308 35.51 9600 -20.10 20250115 7520 1.99 20250312 10920 -29.76 20240717 5790 32.47 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
8 20250313 100632 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7730 90 2 1.18 1096766295 141300 14.14 7650 7830 7610 9930 5350 7640 7761.97 2.83 0 -2029 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4394 25.68 2.33 12 0.25 301.00 3315.00 10920 20240717 -29.21 5660 20240308 36.57 9600 -19.48 20250115 7520 2.79 20250312 10920 -29.21 20240717 5790 33.51 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
9 20250313 090634 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7740 100 2 1.31 225306260 29278 2.93 7650 7770 7610 9930 5350 7640 7695.41 2.83 0 -1668 8253 7946 7733 7426 7213 7840 7320 312 2290 500 5650 10 1 56849456 4400 25.71 2.33 12 0.05 301.00 3315.00 10920 20240717 -29.12 5660 20240308 36.75 9600 -19.38 20250115 7520 2.93 20250312 10920 -29.12 20240717 5790 33.68 20240313 3.21 N 075580 500 312 억 1611322 N N 111 N 00 N
10 20250312 160630 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7640 -220 5 -2.80 7744101085 991456 167.19 7930 8040 7520 10210 5510 7860 7810.89 2.78 0 14477 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4343 25.38 2.30 12 1.74 301.00 3315.00 10920 20240717 -30.04 5660 20240308 34.98 9600 -20.42 20250115 7520 1.60 20250312 10920 -30.04 20240717 5710 33.80 20240312 3.14 N 075580 500 312 억 1580850 N N 111 N 00 N
11 20250312 150631 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7600 -260 5 -3.31 7187336490 918217 154.84 7930 8040 7520 10210 5510 7860 7827.46 2.78 0 15492 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4321 25.25 2.29 12 1.62 301.00 3315.00 10920 20240717 -30.40 5660 20240308 34.28 9600 -20.83 20250115 7520 1.06 20250312 10920 -30.40 20240717 5710 33.10 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N
12 20250312 140629 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7770 -90 5 -1.15 5449505520 691184 116.56 7930 8040 7660 10210 5510 7860 7884.34 2.78 0 -6473 8046 7952 7786 7692 7526 8000 7740 312 2350 500 5810 10 1 56849456 4417 25.81 2.34 12 1.22 301.00 3315.00 10920 20240717 -28.85 5660 20240308 37.28 9600 -19.06 20250115 7620 1.97 20250311 10920 -28.85 20240717 5710 36.08 20240312 3.14 N 075580 500 312 억 1580850 N N 440 N 00 N