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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,3197250,945,14.77,3415,3415,3370,4420,2380,3400,3383.33,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.55,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4125,-17.45,20240321,3115,9.31,20241211,0.18,N,075180,500,96 억,,12761324,N,N,18,N,00,N
20250318,150642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,3057645,904,14.13,3415,3415,3370,4420,2380,3400,3382.35,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,140640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,3057645,904,14.13,3415,3415,3370,4420,2380,3400,3382.35,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,130639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,2982845,882,13.78,3415,3415,3370,4420,2380,3400,3381.91,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.55,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4125,-17.45,20240321,3115,9.31,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,120640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,2982845,882,13.78,3415,3415,3370,4420,2380,3400,3381.91,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.55,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4125,-17.45,20240321,3115,9.31,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,110639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3395,-5,5,-0.15,2887595,854,13.35,3415,3415,3370,4420,2380,3400,3381.26,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,652,19.62,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.80,3115,20241211,8.99,3570,-4.90,20250203,3255,4.30,20250102,4125,-17.70,20240321,3115,8.99,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,100642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,10,2,0.29,71660,21,0.33,3415,3415,3410,4420,2380,3400,3412.38,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,655,19.71,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.43,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4125,-17.33,20240321,3115,9.47,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250318,090642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,4420,2380,3400,0.00,66.47,0,0,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N
20250317,160639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,-15,5,-0.44,21871435,6399,27.62,3430,3480,3400,4435,2395,3415,3417.95,66.47,0,-62,3598,3506,3453,3361,3308,3480,3335,96,1020,500,2320,5,1,19200000,653,19.65,0.28,12,0.03,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761378,N,N,5,N,00,N
20250317,150638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,0,3,0.00,20735375,6065,26.17,3430,3480,3400,4435,2395,3415,3418.86,66.47,0,148,3598,3506,3453,3361,3308,3480,3335,96,1020,500,2320,5,1,19200000,656,19.74,0.28,12,0.03,173.00,11995.00,4130,20240308,-17.31,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4125,-17.21,20240321,3115,9.63,20241211,0.18,N,075180,500,96 억,,12761378,N,N,5,N,00,N
20250317,140639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,0,3,0.00,20735375,6065,26.17,3430,3480,3400,4435,2395,3415,3418.86,66.47,0,148,3598,3506,3453,3361,3308,3480,3335,96,1020,500,2320,5,1,19200000,656,19.74,0.28,12,0.03,173.00,11995.00,4130,20240308,-17.31,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4125,-17.21,20240321,3115,9.63,20241211,0.18,N,075180,500,96 억,,12761378,N,N,5,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 20250318 160639 57 100.00 KOSPI 운송장비·부품 N N N N N 3405 5 2 0.15 3197250 945 14.77 3415 3415 3370 4420 2380 3400 3383.33 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 654 19.68 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.55 3115 20241211 9.31 3570 -4.62 20250203 3255 4.61 20250102 4125 -17.45 20240321 3115 9.31 20241211 0.18 N 075180 500 96 억 12761324 N N 18 N 00 N
3 20250318 150642 57 100.00 KOSPI 운송장비·부품 N N N N N 3400 0 3 0.00 3057645 904 14.13 3415 3415 3370 4420 2380 3400 3382.35 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 653 19.65 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.68 3115 20241211 9.15 3570 -4.76 20250203 3255 4.45 20250102 4125 -17.58 20240321 3115 9.15 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
4 20250318 140640 57 100.00 KOSPI 운송장비·부품 N N N N N 3400 0 3 0.00 3057645 904 14.13 3415 3415 3370 4420 2380 3400 3382.35 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 653 19.65 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.68 3115 20241211 9.15 3570 -4.76 20250203 3255 4.45 20250102 4125 -17.58 20240321 3115 9.15 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
5 20250318 130639 57 100.00 KOSPI 운송장비·부품 N N N N N 3405 5 2 0.15 2982845 882 13.78 3415 3415 3370 4420 2380 3400 3381.91 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 654 19.68 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.55 3115 20241211 9.31 3570 -4.62 20250203 3255 4.61 20250102 4125 -17.45 20240321 3115 9.31 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
6 20250318 120640 57 100.00 KOSPI 운송장비·부품 N N N N N 3405 5 2 0.15 2982845 882 13.78 3415 3415 3370 4420 2380 3400 3381.91 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 654 19.68 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.55 3115 20241211 9.31 3570 -4.62 20250203 3255 4.61 20250102 4125 -17.45 20240321 3115 9.31 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
7 20250318 110639 57 100.00 KOSPI 운송장비·부품 N N N N N 3395 -5 5 -0.15 2887595 854 13.35 3415 3415 3370 4420 2380 3400 3381.26 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 652 19.62 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.80 3115 20241211 8.99 3570 -4.90 20250203 3255 4.30 20250102 4125 -17.70 20240321 3115 8.99 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
8 20250318 100642 57 100.00 KOSPI 운송장비·부품 N N N N N 3410 10 2 0.29 71660 21 0.33 3415 3415 3410 4420 2380 3400 3412.38 66.47 0 -1 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 655 19.71 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.43 3115 20241211 9.47 3570 -4.48 20250203 3255 4.76 20250102 4125 -17.33 20240321 3115 9.47 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
9 20250318 090642 57 100.00 KOSPI 운송장비·부품 N N N N N 3400 0 3 0.00 0 0 0.00 0 0 0 4420 2380 3400 0.00 66.47 0 0 3506 3452 3426 3372 3346 3440 3360 96 1020 500 2310 5 1 19200000 653 19.65 0.28 12 0.00 173.00 11995.00 4130 20240308 -17.68 3115 20241211 9.15 3570 -4.76 20250203 3255 4.45 20250102 4125 -17.58 20240321 3115 9.15 20241211 0.18 N 075180 500 96 억 12761324 N N 5 N 00 N
10 20250317 160639 57 100.00 KOSPI 운송장비·부품 N N N N N 3400 -15 5 -0.44 21871435 6399 27.62 3430 3480 3400 4435 2395 3415 3417.95 66.47 0 -62 3598 3506 3453 3361 3308 3480 3335 96 1020 500 2320 5 1 19200000 653 19.65 0.28 12 0.03 173.00 11995.00 4130 20240308 -17.68 3115 20241211 9.15 3570 -4.76 20250203 3255 4.45 20250102 4125 -17.58 20240321 3115 9.15 20241211 0.18 N 075180 500 96 억 12761378 N N 5 N 00 N
11 20250317 150638 57 100.00 KOSPI 운송장비·부품 N N N N N 3415 0 3 0.00 20735375 6065 26.17 3430 3480 3400 4435 2395 3415 3418.86 66.47 0 148 3598 3506 3453 3361 3308 3480 3335 96 1020 500 2320 5 1 19200000 656 19.74 0.28 12 0.03 173.00 11995.00 4130 20240308 -17.31 3115 20241211 9.63 3570 -4.34 20250203 3255 4.92 20250102 4125 -17.21 20240321 3115 9.63 20241211 0.18 N 075180 500 96 억 12761378 N N 5 N 00 N
12 20250317 140639 57 100.00 KOSPI 운송장비·부품 N N N N N 3415 0 3 0.00 20735375 6065 26.17 3430 3480 3400 4435 2395 3415 3418.86 66.47 0 148 3598 3506 3453 3361 3308 3480 3335 96 1020 500 2320 5 1 19200000 656 19.74 0.28 12 0.03 173.00 11995.00 4130 20240308 -17.31 3115 20241211 9.63 3570 -4.34 20250203 3255 4.92 20250102 4125 -17.21 20240321 3115 9.63 20241211 0.18 N 075180 500 96 억 12761378 N N 5 N 00 N