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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,25,2,0.81,34040730,10947,56.93,3130,3160,3080,4030,2170,3100,3109.59,65.97,0,276,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,600,6.19,0.25,12,0.06,505.00,12753.00,4005,20240618,-21.97,3060,20250411,2.12,3570,-12.46,20250203,3060,2.12,20250411,4005,-21.97,20240618,3060,2.12,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,150622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,20,2,0.65,32434580,10432,54.25,3130,3160,3080,4030,2170,3100,3109.14,65.97,0,565,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,599,6.18,0.24,12,0.05,505.00,12753.00,4005,20240618,-22.10,3060,20250411,1.96,3570,-12.61,20250203,3060,1.96,20250411,4005,-22.10,20240618,3060,1.96,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,140621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,30,2,0.97,31574495,10157,52.82,3130,3160,3080,4030,2170,3100,3108.64,65.97,0,541,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,601,6.20,0.25,12,0.05,505.00,12753.00,4005,20240618,-21.85,3060,20250411,2.29,3570,-12.32,20250203,3060,2.29,20250411,4005,-21.85,20240618,3060,2.29,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,130620,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,20,2,0.65,29322785,9436,49.07,3130,3160,3080,4030,2170,3100,3107.54,65.97,0,501,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,599,6.18,0.24,12,0.05,505.00,12753.00,4005,20240618,-22.10,3060,20250411,1.96,3570,-12.61,20250203,3060,1.96,20250411,4005,-22.10,20240618,3060,1.96,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,120622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,20,2,0.65,18510060,5961,31.00,3130,3160,3080,4030,2170,3100,3105.19,65.97,0,108,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,599,6.18,0.24,12,0.03,505.00,12753.00,4005,20240618,-22.10,3060,20250411,1.96,3570,-12.61,20250203,3060,1.96,20250411,4005,-22.10,20240618,3060,1.96,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,110619,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,16967335,5464,28.42,3130,3160,3080,4030,2170,3100,3105.30,65.97,0,105,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,595,6.14,0.24,12,0.03,505.00,12753.00,4005,20240618,-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,,12666098,N,N,0,N,00,N
20250414,100621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,16234055,5229,27.19,3130,3160,3080,4030,2170,3100,3104.62,65.97,0,119,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,598,6.17,0.24,12,0.03,505.00,12753.00,4005,20240618,-22.22,3060,20250411,1.80,3570,-12.75,20250203,3060,1.80,20250411,4005,-22.22,20240618,3060,1.80,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
20250414,090622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,30,2,0.97,3130,1,0.01,3130,3130,3130,4030,2170,3100,3130.00,65.97,0,0,3260,3180,3120,3040,2980,3150,3010,96,930,500,2100,5,1,19200000,601,6.20,0.25,12,0.00,505.00,12753.00,4005,20240618,-21.85,3060,20250411,2.29,3570,-12.32,20250203,3060,2.29,20250411,4005,-21.85,20240618,3060,2.29,20250411,0.21,Y,075180,500,96 억,,12666098,N,N,0,N,00,N
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
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 20250414 160617 57 100.00 KOSPI 운송장비·부품 N N N N N 3125 25 2 0.81 34040730 10947 56.93 3130 3160 3080 4030 2170 3100 3109.59 65.97 0 276 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 600 6.19 0.25 12 0.06 505.00 12753.00 4005 20240618 -21.97 3060 20250411 2.12 3570 -12.46 20250203 3060 2.12 20250411 4005 -21.97 20240618 3060 2.12 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
3 20250414 150622 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 20 2 0.65 32434580 10432 54.25 3130 3160 3080 4030 2170 3100 3109.14 65.97 0 565 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 599 6.18 0.24 12 0.05 505.00 12753.00 4005 20240618 -22.10 3060 20250411 1.96 3570 -12.61 20250203 3060 1.96 20250411 4005 -22.10 20240618 3060 1.96 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
4 20250414 140621 57 100.00 KOSPI 운송장비·부품 N N N N N 3130 30 2 0.97 31574495 10157 52.82 3130 3160 3080 4030 2170 3100 3108.64 65.97 0 541 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 601 6.20 0.25 12 0.05 505.00 12753.00 4005 20240618 -21.85 3060 20250411 2.29 3570 -12.32 20250203 3060 2.29 20250411 4005 -21.85 20240618 3060 2.29 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
5 20250414 130620 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 20 2 0.65 29322785 9436 49.07 3130 3160 3080 4030 2170 3100 3107.54 65.97 0 501 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 599 6.18 0.24 12 0.05 505.00 12753.00 4005 20240618 -22.10 3060 20250411 1.96 3570 -12.61 20250203 3060 1.96 20250411 4005 -22.10 20240618 3060 1.96 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
6 20250414 120622 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 20 2 0.65 18510060 5961 31.00 3130 3160 3080 4030 2170 3100 3105.19 65.97 0 108 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 599 6.18 0.24 12 0.03 505.00 12753.00 4005 20240618 -22.10 3060 20250411 1.96 3570 -12.61 20250203 3060 1.96 20250411 4005 -22.10 20240618 3060 1.96 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
7 20250414 110619 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 0 3 0.00 16967335 5464 28.42 3130 3160 3080 4030 2170 3100 3105.30 65.97 0 105 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 595 6.14 0.24 12 0.03 505.00 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 12666098 N N 0 N 00 N
8 20250414 100621 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 15 2 0.48 16234055 5229 27.19 3130 3160 3080 4030 2170 3100 3104.62 65.97 0 119 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 598 6.17 0.24 12 0.03 505.00 12753.00 4005 20240618 -22.22 3060 20250411 1.80 3570 -12.75 20250203 3060 1.80 20250411 4005 -22.22 20240618 3060 1.80 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
9 20250414 090622 57 100.00 KOSPI 운송장비·부품 N N N N N 3130 30 2 0.97 3130 1 0.01 3130 3130 3130 4030 2170 3100 3130.00 65.97 0 0 3260 3180 3120 3040 2980 3150 3010 96 930 500 2100 5 1 19200000 601 6.20 0.25 12 0.00 505.00 12753.00 4005 20240618 -21.85 3060 20250411 2.29 3570 -12.32 20250203 3060 2.29 20250411 4005 -21.85 20240618 3060 2.29 20250411 0.21 Y 075180 500 96 억 12666098 N N 0 N 00 N
10 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
11 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
12 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