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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/price/prices-20250401.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
20250407,160602,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-190,5,-5.64,80174049,24923,287.43,3330,3340,3180,4380,2360,3370,3216.87,66.40,0,782,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,611,6.30,0.25,12,0.13,505.00,12753.00,4005,20240618,-20.60,3115,20241211,2.09,3570,-10.92,20250203,3180,0.00,20250407,4005,-20.60,20240618,3115,2.09,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,9,N,00,N
20250407,150607,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3232,-138,5,-4.09,44898249,13832,159.52,3330,3340,3190,4380,2360,3370,3245.97,66.40,0,763,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,621,6.40,0.25,12,0.07,505.00,12753.00,4005,20240618,-19.30,3115,20241211,3.76,3570,-9.47,20250203,3180,1.64,20250321,4005,-19.30,20240618,3115,3.76,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,140604,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,-140,5,-4.15,44704515,13772,158.83,3330,3340,3190,4380,2360,3370,3246.04,66.40,0,750,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,620,6.40,0.25,12,0.07,505.00,12753.00,4005,20240618,-19.35,3115,20241211,3.69,3570,-9.52,20250203,3180,1.57,20250321,4005,-19.35,20240618,3115,3.69,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,130603,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-135,5,-4.01,42080670,12960,149.46,3330,3340,3190,4380,2360,3370,3246.97,66.40,0,658,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,621,6.41,0.25,12,0.07,505.00,12753.00,4005,20240618,-19.23,3115,20241211,3.85,3570,-9.38,20250203,3180,1.73,20250321,4005,-19.23,20240618,3115,3.85,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,120603,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3255,-115,5,-3.41,41960975,12923,149.04,3330,3340,3190,4380,2360,3370,3247.00,66.40,0,658,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,625,6.45,0.26,12,0.07,505.00,12753.00,4005,20240618,-18.73,3115,20241211,4.49,3570,-8.82,20250203,3180,2.36,20250321,4005,-18.73,20240618,3115,4.49,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,110604,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,-140,5,-4.15,41560565,12800,147.62,3330,3340,3190,4380,2360,3370,3246.92,66.40,0,645,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,620,6.40,0.25,12,0.07,505.00,12753.00,4005,20240618,-19.35,3115,20241211,3.69,3570,-9.52,20250203,3180,1.57,20250321,4005,-19.35,20240618,3115,3.69,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,100604,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-135,5,-4.01,32944820,10134,116.87,3330,3340,3190,4380,2360,3370,3250.92,66.40,0,654,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,621,6.41,0.25,12,0.05,505.00,12753.00,4005,20240618,-19.23,3115,20241211,3.85,3570,-9.38,20250203,3180,1.73,20250321,4005,-19.23,20240618,3115,3.85,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250407,090605,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,-45,5,-1.34,322620,97,1.12,3330,3330,3290,4380,2360,3370,3325.98,66.40,0,-67,3476,3422,3336,3282,3196,3440,3300,96,1010,500,2290,5,1,19200000,638,6.58,0.26,12,0.00,505.00,12753.00,4005,20240618,-16.98,3115,20241211,6.74,3570,-6.86,20250203,3180,4.56,20250321,4005,-16.98,20240618,3115,6.74,20241211,0.21,Y,075180,500,96 억,,12748875,N,N,0,N,00,N
20250404,160602,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,0,3,0.00,28593275,8671,28.38,3370,3390,3250,4380,2360,3370,3297.58,66.41,0,197,3466,3417,3336,3287,3206,3442,3312,96,1010,500,2290,5,1,19200000,647,6.67,0.26,12,0.05,505.00,12753.00,4010,20240325,-15.96,3115,20241211,8.19,3570,-5.60,20250203,3180,5.97,20250321,4005,-15.86,20240618,3115,8.19,20241211,0.20,Y,075180,500,96 억,,12749982,N,N,0,N,00,N
20250404,150608,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3305,-65,5,-1.93,23244315,7072,23.15,3370,3390,3250,4380,2360,3370,3286.81,66.41,0,600,3466,3417,3336,3287,3206,3442,3312,96,1010,500,2290,5,1,19200000,635,6.54,0.26,12,0.04,505.00,12753.00,4010,20240325,-17.58,3115,20241211,6.10,3570,-7.42,20250203,3180,3.93,20250321,4005,-17.48,20240618,3115,6.10,20241211,0.20,Y,075180,500,96 억,,12749982,N,N,0,N,00,N
20250404,140609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-80,5,-2.37,22901145,6968,22.81,3370,3390,3250,4380,2360,3370,3286.62,66.41,0,600,3466,3417,3336,3287,3206,3442,3312,96,1010,500,2290,5,1,19200000,632,6.51,0.26,12,0.04,505.00,12753.00,4010,20240325,-17.96,3115,20241211,5.62,3570,-7.84,20250203,3180,3.46,20250321,4005,-17.85,20240618,3115,5.62,20241211,0.20,Y,075180,500,96 억,,12749982,N,N,0,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 20250407 160602 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 -190 5 -5.64 80174049 24923 287.43 3330 3340 3180 4380 2360 3370 3216.87 66.40 0 782 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 611 6.30 0.25 12 0.13 505.00 12753.00 4005 20240618 -20.60 3115 20241211 2.09 3570 -10.92 20250203 3180 0.00 20250407 4005 -20.60 20240618 3115 2.09 20241211 0.21 Y 075180 500 96 억 12748875 N N 9 N 00 N
3 20250407 150607 57 100.00 KOSPI 운송장비·부품 N N N N N 3232 -138 5 -4.09 44898249 13832 159.52 3330 3340 3190 4380 2360 3370 3245.97 66.40 0 763 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 621 6.40 0.25 12 0.07 505.00 12753.00 4005 20240618 -19.30 3115 20241211 3.76 3570 -9.47 20250203 3180 1.64 20250321 4005 -19.30 20240618 3115 3.76 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
4 20250407 140604 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 -140 5 -4.15 44704515 13772 158.83 3330 3340 3190 4380 2360 3370 3246.04 66.40 0 750 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 620 6.40 0.25 12 0.07 505.00 12753.00 4005 20240618 -19.35 3115 20241211 3.69 3570 -9.52 20250203 3180 1.57 20250321 4005 -19.35 20240618 3115 3.69 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
5 20250407 130603 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 -135 5 -4.01 42080670 12960 149.46 3330 3340 3190 4380 2360 3370 3246.97 66.40 0 658 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 621 6.41 0.25 12 0.07 505.00 12753.00 4005 20240618 -19.23 3115 20241211 3.85 3570 -9.38 20250203 3180 1.73 20250321 4005 -19.23 20240618 3115 3.85 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
6 20250407 120603 57 100.00 KOSPI 운송장비·부품 N N N N N 3255 -115 5 -3.41 41960975 12923 149.04 3330 3340 3190 4380 2360 3370 3247.00 66.40 0 658 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 625 6.45 0.26 12 0.07 505.00 12753.00 4005 20240618 -18.73 3115 20241211 4.49 3570 -8.82 20250203 3180 2.36 20250321 4005 -18.73 20240618 3115 4.49 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
7 20250407 110604 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 -140 5 -4.15 41560565 12800 147.62 3330 3340 3190 4380 2360 3370 3246.92 66.40 0 645 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 620 6.40 0.25 12 0.07 505.00 12753.00 4005 20240618 -19.35 3115 20241211 3.69 3570 -9.52 20250203 3180 1.57 20250321 4005 -19.35 20240618 3115 3.69 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
8 20250407 100604 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 -135 5 -4.01 32944820 10134 116.87 3330 3340 3190 4380 2360 3370 3250.92 66.40 0 654 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 621 6.41 0.25 12 0.05 505.00 12753.00 4005 20240618 -19.23 3115 20241211 3.85 3570 -9.38 20250203 3180 1.73 20250321 4005 -19.23 20240618 3115 3.85 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
9 20250407 090605 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 -45 5 -1.34 322620 97 1.12 3330 3330 3290 4380 2360 3370 3325.98 66.40 0 -67 3476 3422 3336 3282 3196 3440 3300 96 1010 500 2290 5 1 19200000 638 6.58 0.26 12 0.00 505.00 12753.00 4005 20240618 -16.98 3115 20241211 6.74 3570 -6.86 20250203 3180 4.56 20250321 4005 -16.98 20240618 3115 6.74 20241211 0.21 Y 075180 500 96 억 12748875 N N 0 N 00 N
10 20250404 160602 57 100.00 KOSPI 운송장비·부품 N N N N N 3370 0 3 0.00 28593275 8671 28.38 3370 3390 3250 4380 2360 3370 3297.58 66.41 0 197 3466 3417 3336 3287 3206 3442 3312 96 1010 500 2290 5 1 19200000 647 6.67 0.26 12 0.05 505.00 12753.00 4010 20240325 -15.96 3115 20241211 8.19 3570 -5.60 20250203 3180 5.97 20250321 4005 -15.86 20240618 3115 8.19 20241211 0.20 Y 075180 500 96 억 12749982 N N 0 N 00 N
11 20250404 150608 57 100.00 KOSPI 운송장비·부품 N N N N N 3305 -65 5 -1.93 23244315 7072 23.15 3370 3390 3250 4380 2360 3370 3286.81 66.41 0 600 3466 3417 3336 3287 3206 3442 3312 96 1010 500 2290 5 1 19200000 635 6.54 0.26 12 0.04 505.00 12753.00 4010 20240325 -17.58 3115 20241211 6.10 3570 -7.42 20250203 3180 3.93 20250321 4005 -17.48 20240618 3115 6.10 20241211 0.20 Y 075180 500 96 억 12749982 N N 0 N 00 N
12 20250404 140609 57 100.00 KOSPI 운송장비·부품 N N N N N 3290 -80 5 -2.37 22901145 6968 22.81 3370 3390 3250 4380 2360 3370 3286.62 66.41 0 600 3466 3417 3336 3287 3206 3442 3312 96 1010 500 2290 5 1 19200000 632 6.51 0.26 12 0.04 505.00 12753.00 4010 20240325 -17.96 3115 20241211 5.62 3570 -7.84 20250203 3180 3.46 20250321 4005 -17.85 20240618 3115 5.62 20241211 0.20 Y 075180 500 96 억 12749982 N N 0 N 00 N