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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,-130,5,-3.89,184241710,57167,200.73,3335,3335,3180,4345,2345,3345,3222.87,66.46,0,491,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,617,18.58,0.27,12,0.30,173.00,11995.00,4125,20240321,-22.06,3115,20241211,3.21,3570,-9.94,20250203,3180,1.10,20250321,4125,-22.06,20240321,3115,3.21,20241211,0.20,N,075180,500,96 억,,12761143,N,N,34,N,00,N
20250321,150644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,-120,5,-3.59,178753550,55474,194.78,3335,3335,3180,4345,2345,3345,3222.29,66.46,0,537,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,619,18.64,0.27,12,0.29,173.00,11995.00,4125,20240321,-21.82,3115,20241211,3.53,3570,-9.66,20250203,3180,1.42,20250321,4125,-21.82,20240321,3115,3.53,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,140645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,-125,5,-3.74,178085975,55267,194.06,3335,3335,3180,4345,2345,3345,3222.28,66.46,0,538,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,618,18.61,0.27,12,0.29,173.00,11995.00,4125,20240321,-21.94,3115,20241211,3.37,3570,-9.80,20250203,3180,1.26,20250321,4125,-21.94,20240321,3115,3.37,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,130645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,-115,5,-3.44,162656260,50470,177.21,3335,3335,3180,4345,2345,3345,3222.83,66.46,0,1580,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,620,18.67,0.27,12,0.26,173.00,11995.00,4125,20240321,-21.70,3115,20241211,3.69,3570,-9.52,20250203,3180,1.57,20250321,4125,-21.70,20240321,3115,3.69,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,120646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,-130,5,-3.89,160037920,49658,174.36,3335,3335,3180,4345,2345,3345,3222.80,66.46,0,1631,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,617,18.58,0.27,12,0.26,173.00,11995.00,4125,20240321,-22.06,3115,20241211,3.21,3570,-9.94,20250203,3180,1.10,20250321,4125,-22.06,20240321,3115,3.21,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,110645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-110,5,-3.29,102755800,31769,111.55,3335,3335,3180,4345,2345,3345,3234.47,66.46,0,1657,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,621,18.70,0.27,12,0.17,173.00,11995.00,4125,20240321,-21.58,3115,20241211,3.85,3570,-9.38,20250203,3180,1.73,20250321,4125,-21.58,20240321,3115,3.85,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,100646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3310,-35,5,-1.05,3151050,955,3.35,3335,3335,3290,4345,2345,3345,3299.53,66.46,0,240,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,636,19.13,0.28,12,0.00,173.00,11995.00,4125,20240321,-19.76,3115,20241211,6.26,3570,-7.28,20250203,3255,1.69,20250102,4125,-19.76,20240321,3115,6.26,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250321,090649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,4345,2345,3345,0.00,66.46,0,0,3515,3430,3365,3280,3215,3397,3247,96,1000,500,2270,5,1,19200000,642,19.34,0.28,12,0.00,173.00,11995.00,4125,20240321,-18.91,3115,20241211,7.38,3570,-6.30,20250203,3255,2.76,20250102,4125,-18.91,20240321,3115,7.38,20241211,0.20,N,075180,500,96 억,,12761143,N,N,4,N,00,N
20250320,160938,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3345,-10,5,-0.30,95595555,28480,105.24,3360,3450,3300,4360,2350,3355,3356.59,66.46,0,-649,3525,3440,3395,3310,3265,3417,3287,96,1005,500,2280,5,1,19200000,642,19.34,0.28,12,0.15,173.00,11995.00,4130,20240308,-19.01,3115,20241211,7.38,3570,-6.30,20250203,3255,2.76,20250102,4125,-18.91,20240321,3115,7.38,20241211,0.20,N,075180,500,96 억,,12761230,N,N,4,N,00,N
20250320,150644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,-30,5,-0.89,94585210,28177,104.12,3360,3450,3300,4360,2350,3355,3356.82,66.46,0,-645,3525,3440,3395,3310,3265,3417,3287,96,1005,500,2280,5,1,19200000,638,19.22,0.28,12,0.15,173.00,11995.00,4130,20240308,-19.49,3115,20241211,6.74,3570,-6.86,20250203,3255,2.15,20250102,4125,-19.39,20240321,3115,6.74,20241211,0.20,N,075180,500,96 억,,12761230,N,N,2,N,00,N
20250320,140647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,-30,5,-0.89,94522045,28158,104.05,3360,3450,3300,4360,2350,3355,3356.85,66.46,0,-642,3525,3440,3395,3310,3265,3417,3287,96,1005,500,2280,5,1,19200000,638,19.22,0.28,12,0.15,173.00,11995.00,4130,20240308,-19.49,3115,20241211,6.74,3570,-6.86,20250203,3255,2.15,20250102,4125,-19.39,20240321,3115,6.74,20241211,0.20,N,075180,500,96 억,,12761230,N,N,2,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 20250321 160700 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 -130 5 -3.89 184241710 57167 200.73 3335 3335 3180 4345 2345 3345 3222.87 66.46 0 491 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 617 18.58 0.27 12 0.30 173.00 11995.00 4125 20240321 -22.06 3115 20241211 3.21 3570 -9.94 20250203 3180 1.10 20250321 4125 -22.06 20240321 3115 3.21 20241211 0.20 N 075180 500 96 억 12761143 N N 34 N 00 N
3 20250321 150644 57 100.00 KOSPI 운송장비·부품 N N N N N 3225 -120 5 -3.59 178753550 55474 194.78 3335 3335 3180 4345 2345 3345 3222.29 66.46 0 537 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 619 18.64 0.27 12 0.29 173.00 11995.00 4125 20240321 -21.82 3115 20241211 3.53 3570 -9.66 20250203 3180 1.42 20250321 4125 -21.82 20240321 3115 3.53 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
4 20250321 140645 57 100.00 KOSPI 운송장비·부품 N N N N N 3220 -125 5 -3.74 178085975 55267 194.06 3335 3335 3180 4345 2345 3345 3222.28 66.46 0 538 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 618 18.61 0.27 12 0.29 173.00 11995.00 4125 20240321 -21.94 3115 20241211 3.37 3570 -9.80 20250203 3180 1.26 20250321 4125 -21.94 20240321 3115 3.37 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
5 20250321 130645 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 -115 5 -3.44 162656260 50470 177.21 3335 3335 3180 4345 2345 3345 3222.83 66.46 0 1580 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 620 18.67 0.27 12 0.26 173.00 11995.00 4125 20240321 -21.70 3115 20241211 3.69 3570 -9.52 20250203 3180 1.57 20250321 4125 -21.70 20240321 3115 3.69 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
6 20250321 120646 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 -130 5 -3.89 160037920 49658 174.36 3335 3335 3180 4345 2345 3345 3222.80 66.46 0 1631 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 617 18.58 0.27 12 0.26 173.00 11995.00 4125 20240321 -22.06 3115 20241211 3.21 3570 -9.94 20250203 3180 1.10 20250321 4125 -22.06 20240321 3115 3.21 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
7 20250321 110645 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 -110 5 -3.29 102755800 31769 111.55 3335 3335 3180 4345 2345 3345 3234.47 66.46 0 1657 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 621 18.70 0.27 12 0.17 173.00 11995.00 4125 20240321 -21.58 3115 20241211 3.85 3570 -9.38 20250203 3180 1.73 20250321 4125 -21.58 20240321 3115 3.85 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
8 20250321 100646 57 100.00 KOSPI 운송장비·부품 N N N N N 3310 -35 5 -1.05 3151050 955 3.35 3335 3335 3290 4345 2345 3345 3299.53 66.46 0 240 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 636 19.13 0.28 12 0.00 173.00 11995.00 4125 20240321 -19.76 3115 20241211 6.26 3570 -7.28 20250203 3255 1.69 20250102 4125 -19.76 20240321 3115 6.26 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
9 20250321 090649 57 100.00 KOSPI 운송장비·부품 N N N N N 3345 0 3 0.00 0 0 0.00 0 0 0 4345 2345 3345 0.00 66.46 0 0 3515 3430 3365 3280 3215 3397 3247 96 1000 500 2270 5 1 19200000 642 19.34 0.28 12 0.00 173.00 11995.00 4125 20240321 -18.91 3115 20241211 7.38 3570 -6.30 20250203 3255 2.76 20250102 4125 -18.91 20240321 3115 7.38 20241211 0.20 N 075180 500 96 억 12761143 N N 4 N 00 N
10 20250320 160938 57 100.00 KOSPI 운송장비·부품 N N N N N 3345 -10 5 -0.30 95595555 28480 105.24 3360 3450 3300 4360 2350 3355 3356.59 66.46 0 -649 3525 3440 3395 3310 3265 3417 3287 96 1005 500 2280 5 1 19200000 642 19.34 0.28 12 0.15 173.00 11995.00 4130 20240308 -19.01 3115 20241211 7.38 3570 -6.30 20250203 3255 2.76 20250102 4125 -18.91 20240321 3115 7.38 20241211 0.20 N 075180 500 96 억 12761230 N N 4 N 00 N
11 20250320 150644 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 -30 5 -0.89 94585210 28177 104.12 3360 3450 3300 4360 2350 3355 3356.82 66.46 0 -645 3525 3440 3395 3310 3265 3417 3287 96 1005 500 2280 5 1 19200000 638 19.22 0.28 12 0.15 173.00 11995.00 4130 20240308 -19.49 3115 20241211 6.74 3570 -6.86 20250203 3255 2.15 20250102 4125 -19.39 20240321 3115 6.74 20241211 0.20 N 075180 500 96 억 12761230 N N 2 N 00 N
12 20250320 140647 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 -30 5 -0.89 94522045 28158 104.05 3360 3450 3300 4360 2350 3355 3356.85 66.46 0 -642 3525 3440 3395 3310 3265 3417 3287 96 1005 500 2280 5 1 19200000 638 19.22 0.28 12 0.15 173.00 11995.00 4130 20240308 -19.49 3115 20241211 6.74 3570 -6.86 20250203 3255 2.15 20250102 4125 -19.39 20240321 3115 6.74 20241211 0.20 N 075180 500 96 억 12761230 N N 2 N 00 N