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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160614,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3100,-20,5,-0.64,59342996,19189,17.94,3200,3200,3060,4055,2185,3120,3092.55,65.98,0,-105,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,595,6.14,0.24,12,0.10,505.00,12753.00,4005,20240618,-22.60,3060,20250411,1.31,3570,-13.17,20250203,3060,1.31,20250411,4005,-22.60,20240618,3060,1.31,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,150620,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3100,-20,5,-0.64,58397536,18884,17.66,3200,3200,3060,4055,2185,3120,3092.43,65.98,0,-34,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,595,6.14,0.24,12,0.10,505.00,12753.00,4005,20240618,-22.60,3060,20250411,1.31,3570,-13.17,20250203,3060,1.31,20250411,4005,-22.60,20240618,3060,1.31,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,140618,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3100,-20,5,-0.64,58233300,18831,17.61,3200,3200,3060,4055,2185,3120,3092.42,65.98,0,-51,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,595,6.14,0.24,12,0.10,505.00,12753.00,4005,20240618,-22.60,3060,20250411,1.31,3570,-13.17,20250203,3060,1.31,20250411,4005,-22.60,20240618,3060,1.31,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,130620,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3090,-30,5,-0.96,48993850,15852,14.82,3200,3200,3060,4055,2185,3120,3090.70,65.98,0,1417,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,593,6.12,0.24,12,0.08,505.00,12753.00,4005,20240618,-22.85,3060,20250411,0.98,3570,-13.45,20250203,3060,0.98,20250411,4005,-22.85,20240618,3060,0.98,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,120621,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3090,-30,5,-0.96,46207460,14952,13.98,3200,3200,3060,4055,2185,3120,3090.39,65.98,0,1379,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,593,6.12,0.24,12,0.08,505.00,12753.00,4005,20240618,-22.85,3060,20250411,0.98,3570,-13.45,20250203,3060,0.98,20250411,4005,-22.85,20240618,3060,0.98,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,110620,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3080,-40,5,-1.28,40569410,13130,12.28,3200,3200,3060,4055,2185,3120,3089.83,65.98,0,1295,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,591,6.10,0.24,12,0.07,505.00,12753.00,4005,20240618,-23.10,3060,20250411,0.65,3570,-13.73,20250203,3060,0.65,20250411,4005,-23.10,20240618,3060,0.65,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,100620,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3100,-20,5,-0.64,8986965,2912,2.72,3200,3200,3060,4055,2185,3120,3086.18,65.98,0,516,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,595,6.14,0.24,12,0.02,505.00,12753.00,4005,20240618,-22.60,3060,20250411,1.31,3570,-13.17,20250203,3060,1.31,20250411,4005,-22.60,20240618,3060,1.31,20250411,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250411,090624,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,0,3,0.00,562765,179,0.17,3200,3200,3120,4055,2185,3120,3143.94,65.98,0,-113,3413,3266,3193,3046,2973,3230,3010,96,935,500,2120,5,1,19200000,599,6.18,0.24,12,0.00,505.00,12753.00,4005,20240618,-22.10,3115,20241211,0.16,3570,-12.61,20250203,3120,0.00,20250411,4005,-22.10,20240618,3115,0.16,20241211,0.21,Y,075180,500,96 억,,12668350,N,N,14,N,00,N
20250410,160617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-50,5,-1.58,340263910,106805,1931.72,3245,3340,3120,4120,2220,3170,3185.84,66.34,0,819,3356,3262,3216,3122,3076,3240,3100,96,950,500,2150,5,1,19200000,599,6.18,0.24,12,0.56,505.00,12753.00,4005,20240618,-22.10,3115,20241211,0.16,3570,-12.61,20250203,3120,0.00,20250410,4005,-22.10,20240618,3115,0.16,20241211,0.21,Y,075180,500,96 억,,12737222,N,N,14,N,00,N
20250410,150619,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,-20,5,-0.63,295247215,92389,1670.99,3245,3340,3120,4120,2220,3170,3195.70,66.34,0,3598,3356,3262,3216,3122,3076,3240,3100,96,950,500,2150,5,1,19200000,605,6.24,0.25,12,0.48,505.00,12753.00,4005,20240618,-21.35,3115,20241211,1.12,3570,-11.76,20250203,3120,0.96,20250410,4005,-21.35,20240618,3115,1.12,20241211,0.21,Y,075180,500,96 억,,12737222,N,N,0,N,00,N
20250410,140618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,30,2,0.95,141320080,43877,793.58,3245,3340,3190,4120,2220,3170,3220.82,66.34,0,2654,3356,3262,3216,3122,3076,3240,3100,96,950,500,2150,5,1,19200000,614,6.34,0.25,12,0.23,505.00,12753.00,4005,20240618,-20.10,3115,20241211,2.73,3570,-10.36,20250203,3170,0.95,20250409,4005,-20.10,20240618,3115,2.73,20241211,0.21,Y,075180,500,96 억,,12737222,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 20250411 160614 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3100 -20 5 -0.64 59342996 19189 17.94 3200 3200 3060 4055 2185 3120 3092.55 65.98 0 -105 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 595 6.14 0.24 12 0.10 505.00 12753.00 4005 20240618 -22.60 3060 20250411 1.31 3570 -13.17 20250203 3060 1.31 20250411 4005 -22.60 20240618 3060 1.31 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
3 20250411 150620 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3100 -20 5 -0.64 58397536 18884 17.66 3200 3200 3060 4055 2185 3120 3092.43 65.98 0 -34 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 595 6.14 0.24 12 0.10 505.00 12753.00 4005 20240618 -22.60 3060 20250411 1.31 3570 -13.17 20250203 3060 1.31 20250411 4005 -22.60 20240618 3060 1.31 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
4 20250411 140618 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3100 -20 5 -0.64 58233300 18831 17.61 3200 3200 3060 4055 2185 3120 3092.42 65.98 0 -51 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 595 6.14 0.24 12 0.10 505.00 12753.00 4005 20240618 -22.60 3060 20250411 1.31 3570 -13.17 20250203 3060 1.31 20250411 4005 -22.60 20240618 3060 1.31 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
5 20250411 130620 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3090 -30 5 -0.96 48993850 15852 14.82 3200 3200 3060 4055 2185 3120 3090.70 65.98 0 1417 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 593 6.12 0.24 12 0.08 505.00 12753.00 4005 20240618 -22.85 3060 20250411 0.98 3570 -13.45 20250203 3060 0.98 20250411 4005 -22.85 20240618 3060 0.98 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
6 20250411 120621 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3090 -30 5 -0.96 46207460 14952 13.98 3200 3200 3060 4055 2185 3120 3090.39 65.98 0 1379 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 593 6.12 0.24 12 0.08 505.00 12753.00 4005 20240618 -22.85 3060 20250411 0.98 3570 -13.45 20250203 3060 0.98 20250411 4005 -22.85 20240618 3060 0.98 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
7 20250411 110620 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3080 -40 5 -1.28 40569410 13130 12.28 3200 3200 3060 4055 2185 3120 3089.83 65.98 0 1295 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 591 6.10 0.24 12 0.07 505.00 12753.00 4005 20240618 -23.10 3060 20250411 0.65 3570 -13.73 20250203 3060 0.65 20250411 4005 -23.10 20240618 3060 0.65 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
8 20250411 100620 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3100 -20 5 -0.64 8986965 2912 2.72 3200 3200 3060 4055 2185 3120 3086.18 65.98 0 516 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 595 6.14 0.24 12 0.02 505.00 12753.00 4005 20240618 -22.60 3060 20250411 1.31 3570 -13.17 20250203 3060 1.31 20250411 4005 -22.60 20240618 3060 1.31 20250411 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
9 20250411 090624 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 0 3 0.00 562765 179 0.17 3200 3200 3120 4055 2185 3120 3143.94 65.98 0 -113 3413 3266 3193 3046 2973 3230 3010 96 935 500 2120 5 1 19200000 599 6.18 0.24 12 0.00 505.00 12753.00 4005 20240618 -22.10 3115 20241211 0.16 3570 -12.61 20250203 3120 0.00 20250411 4005 -22.10 20240618 3115 0.16 20241211 0.21 Y 075180 500 96 억 12668350 N N 14 N 00 N
10 20250410 160617 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 -50 5 -1.58 340263910 106805 1931.72 3245 3340 3120 4120 2220 3170 3185.84 66.34 0 819 3356 3262 3216 3122 3076 3240 3100 96 950 500 2150 5 1 19200000 599 6.18 0.24 12 0.56 505.00 12753.00 4005 20240618 -22.10 3115 20241211 0.16 3570 -12.61 20250203 3120 0.00 20250410 4005 -22.10 20240618 3115 0.16 20241211 0.21 Y 075180 500 96 억 12737222 N N 14 N 00 N
11 20250410 150619 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 -20 5 -0.63 295247215 92389 1670.99 3245 3340 3120 4120 2220 3170 3195.70 66.34 0 3598 3356 3262 3216 3122 3076 3240 3100 96 950 500 2150 5 1 19200000 605 6.24 0.25 12 0.48 505.00 12753.00 4005 20240618 -21.35 3115 20241211 1.12 3570 -11.76 20250203 3120 0.96 20250410 4005 -21.35 20240618 3115 1.12 20241211 0.21 Y 075180 500 96 억 12737222 N N 0 N 00 N
12 20250410 140618 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 30 2 0.95 141320080 43877 793.58 3245 3340 3190 4120 2220 3170 3220.82 66.34 0 2654 3356 3262 3216 3122 3076 3240 3100 96 950 500 2150 5 1 19200000 614 6.34 0.25 12 0.23 505.00 12753.00 4005 20240618 -20.10 3115 20241211 2.73 3570 -10.36 20250203 3170 0.95 20250409 4005 -20.10 20240618 3115 2.73 20241211 0.21 Y 075180 500 96 억 12737222 N N 0 N 00 N