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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/price/prices-20250501.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
20250516,160530,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-90,5,-2.66,24809625,7453,43.09,3395,3395,3290,4390,2370,3380,3328.81,65.83,0,-691,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,632,6.51,0.26,12,0.04,505.00,12753.00,4005,20240618,-17.85,3060,20250411,7.52,3570,-7.84,20250203,3060,7.52,20250411,4005,-17.85,20240618,3060,7.52,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,72,N,00,N
20250516,150537,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,-45,5,-1.33,21650655,6496,37.56,3395,3395,3305,4390,2370,3380,3332.92,65.83,0,-189,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,640,6.60,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,140534,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,-45,5,-1.33,21390510,6418,37.10,3395,3395,3305,4390,2370,3380,3332.89,65.83,0,-173,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,640,6.60,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,130533,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-40,5,-1.18,20646805,6195,35.82,3395,3395,3305,4390,2370,3380,3332.82,65.83,0,-157,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,641,6.61,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.60,3060,20250411,9.15,3570,-6.44,20250203,3060,9.15,20250411,4005,-16.60,20240618,3060,9.15,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,120534,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,-45,5,-1.33,20439725,6133,35.46,3395,3395,3305,4390,2370,3380,3332.74,65.83,0,-145,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,640,6.60,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,110515,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3330,-50,5,-1.48,19325840,5799,33.53,3395,3395,3305,4390,2370,3380,3332.62,65.83,0,-148,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,639,6.59,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.85,3060,20250411,8.82,3570,-6.72,20250203,3060,8.82,20250411,4005,-16.85,20240618,3060,8.82,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,100537,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3320,-60,5,-1.78,17927785,5379,31.10,3395,3395,3305,4390,2370,3380,3332.92,65.83,0,-144,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,637,6.57,0.26,12,0.03,505.00,12753.00,4005,20240618,-17.10,3060,20250411,8.50,3570,-7.00,20250203,3060,8.50,20250411,4005,-17.10,20240618,3060,8.50,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250516,090535,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3390,10,2,0.30,610205,180,1.04,3395,3395,3390,4390,2370,3380,3390.03,65.83,0,-179,3543,3461,3398,3316,3253,3430,3285,96,1010,500,2290,5,1,19200000,651,6.71,0.27,12,0.00,505.00,12753.00,4005,20240618,-15.36,3060,20250411,10.78,3570,-5.04,20250203,3060,10.78,20250411,4005,-15.36,20240618,3060,10.78,20250411,0.18,Y,075180,500,96 억,,12640179,N,N,2,N,00,N
20250515,160613,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,-50,5,-1.46,58245955,17297,217.22,3430,3480,3335,4455,2405,3430,3367.36,65.84,0,-456,3503,3466,3403,3366,3303,3485,3385,96,1025,500,2330,5,1,19200000,649,6.69,0.27,12,0.09,505.00,12753.00,4005,20240618,-15.61,3060,20250411,10.46,3570,-5.32,20250203,3060,10.46,20250411,4005,-15.61,20240618,3060,10.46,20250411,0.19,Y,075180,500,96 억,,12640636,N,N,2,N,00,N
20250515,150619,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,-75,5,-2.19,57108360,16960,212.99,3430,3480,3335,4455,2405,3430,3367.24,65.84,0,-337,3503,3466,3403,3366,3303,3485,3385,96,1025,500,2330,5,1,19200000,644,6.64,0.26,12,0.09,505.00,12753.00,4005,20240618,-16.23,3060,20250411,9.64,3570,-6.02,20250203,3060,9.64,20250411,4005,-16.23,20240618,3060,9.64,20250411,0.19,Y,075180,500,96 억,,12640636,N,N,7,N,00,N
20250515,140620,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,-80,5,-2.33,56705050,16840,211.48,3430,3480,3335,4455,2405,3430,3367.28,65.84,0,-322,3503,3466,3403,3366,3303,3485,3385,96,1025,500,2330,5,1,19200000,643,6.63,0.26,12,0.09,505.00,12753.00,4005,20240618,-16.35,3060,20250411,9.48,3570,-6.16,20250203,3060,9.48,20250411,4005,-16.35,20240618,3060,9.48,20250411,0.19,Y,075180,500,96 억,,12640636,N,N,7,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 20250516 160530 57 100.00 KOSPI 운송장비·부품 N N N N N 3290 -90 5 -2.66 24809625 7453 43.09 3395 3395 3290 4390 2370 3380 3328.81 65.83 0 -691 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 632 6.51 0.26 12 0.04 505.00 12753.00 4005 20240618 -17.85 3060 20250411 7.52 3570 -7.84 20250203 3060 7.52 20250411 4005 -17.85 20240618 3060 7.52 20250411 0.18 Y 075180 500 96 억 12640179 N N 72 N 00 N
3 20250516 150537 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 -45 5 -1.33 21650655 6496 37.56 3395 3395 3305 4390 2370 3380 3332.92 65.83 0 -189 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 640 6.60 0.26 12 0.03 505.00 12753.00 4005 20240618 -16.73 3060 20250411 8.99 3570 -6.58 20250203 3060 8.99 20250411 4005 -16.73 20240618 3060 8.99 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
4 20250516 140534 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 -45 5 -1.33 21390510 6418 37.10 3395 3395 3305 4390 2370 3380 3332.89 65.83 0 -173 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 640 6.60 0.26 12 0.03 505.00 12753.00 4005 20240618 -16.73 3060 20250411 8.99 3570 -6.58 20250203 3060 8.99 20250411 4005 -16.73 20240618 3060 8.99 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
5 20250516 130533 57 100.00 KOSPI 운송장비·부품 N N N N N 3340 -40 5 -1.18 20646805 6195 35.82 3395 3395 3305 4390 2370 3380 3332.82 65.83 0 -157 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 641 6.61 0.26 12 0.03 505.00 12753.00 4005 20240618 -16.60 3060 20250411 9.15 3570 -6.44 20250203 3060 9.15 20250411 4005 -16.60 20240618 3060 9.15 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
6 20250516 120534 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 -45 5 -1.33 20439725 6133 35.46 3395 3395 3305 4390 2370 3380 3332.74 65.83 0 -145 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 640 6.60 0.26 12 0.03 505.00 12753.00 4005 20240618 -16.73 3060 20250411 8.99 3570 -6.58 20250203 3060 8.99 20250411 4005 -16.73 20240618 3060 8.99 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
7 20250516 110515 57 100.00 KOSPI 운송장비·부품 N N N N N 3330 -50 5 -1.48 19325840 5799 33.53 3395 3395 3305 4390 2370 3380 3332.62 65.83 0 -148 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 639 6.59 0.26 12 0.03 505.00 12753.00 4005 20240618 -16.85 3060 20250411 8.82 3570 -6.72 20250203 3060 8.82 20250411 4005 -16.85 20240618 3060 8.82 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
8 20250516 100537 57 100.00 KOSPI 운송장비·부품 N N N N N 3320 -60 5 -1.78 17927785 5379 31.10 3395 3395 3305 4390 2370 3380 3332.92 65.83 0 -144 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 637 6.57 0.26 12 0.03 505.00 12753.00 4005 20240618 -17.10 3060 20250411 8.50 3570 -7.00 20250203 3060 8.50 20250411 4005 -17.10 20240618 3060 8.50 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
9 20250516 090535 57 100.00 KOSPI 운송장비·부품 N N N N N 3390 10 2 0.30 610205 180 1.04 3395 3395 3390 4390 2370 3380 3390.03 65.83 0 -179 3543 3461 3398 3316 3253 3430 3285 96 1010 500 2290 5 1 19200000 651 6.71 0.27 12 0.00 505.00 12753.00 4005 20240618 -15.36 3060 20250411 10.78 3570 -5.04 20250203 3060 10.78 20250411 4005 -15.36 20240618 3060 10.78 20250411 0.18 Y 075180 500 96 억 12640179 N N 2 N 00 N
10 20250515 160613 57 100.00 KOSPI 운송장비·부품 N N N N N 3380 -50 5 -1.46 58245955 17297 217.22 3430 3480 3335 4455 2405 3430 3367.36 65.84 0 -456 3503 3466 3403 3366 3303 3485 3385 96 1025 500 2330 5 1 19200000 649 6.69 0.27 12 0.09 505.00 12753.00 4005 20240618 -15.61 3060 20250411 10.46 3570 -5.32 20250203 3060 10.46 20250411 4005 -15.61 20240618 3060 10.46 20250411 0.19 Y 075180 500 96 억 12640636 N N 2 N 00 N
11 20250515 150619 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 -75 5 -2.19 57108360 16960 212.99 3430 3480 3335 4455 2405 3430 3367.24 65.84 0 -337 3503 3466 3403 3366 3303 3485 3385 96 1025 500 2330 5 1 19200000 644 6.64 0.26 12 0.09 505.00 12753.00 4005 20240618 -16.23 3060 20250411 9.64 3570 -6.02 20250203 3060 9.64 20250411 4005 -16.23 20240618 3060 9.64 20250411 0.19 Y 075180 500 96 억 12640636 N N 7 N 00 N
12 20250515 140620 57 100.00 KOSPI 운송장비·부품 N N N N N 3350 -80 5 -2.33 56705050 16840 211.48 3430 3480 3335 4455 2405 3430 3367.28 65.84 0 -322 3503 3466 3403 3366 3303 3485 3385 96 1025 500 2330 5 1 19200000 643 6.63 0.26 12 0.09 505.00 12753.00 4005 20240618 -16.35 3060 20250411 9.48 3570 -6.16 20250203 3060 9.48 20250411 4005 -16.35 20240618 3060 9.48 20250411 0.19 Y 075180 500 96 억 12640636 N N 7 N 00 N