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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075580/price/prices-20250201.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
20250221,160645,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8660,-50,5,-0.57,3545425880,412850,29.87,8510,8690,8430,11320,6100,8710,8587.48,2.04,0,-39926,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4923,28.77,2.61,12,0.73,301.00,3315.00,10920,20240717,-20.70,5090,20240219,70.14,9600,-9.79,20250115,8150,6.26,20250210,10920,-20.70,20240717,5180,67.18,20240221,3.00,N,075580,500,312 억,,1158821,N,N,796,N,00,N
20250221,150648,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,-90,5,-1.03,3293840980,383744,27.77,8510,8690,8430,11320,6100,8710,8583.43,2.04,0,-26778,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4900,28.64,2.60,12,0.68,301.00,3315.00,10920,20240717,-21.06,5090,20240219,69.35,9600,-10.21,20250115,8150,5.77,20250210,10920,-21.06,20240717,5180,66.41,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,140647,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8610,-100,5,-1.15,2968250470,345863,25.03,8510,8690,8430,11320,6100,8710,8582.15,2.04,0,-18458,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4895,28.60,2.60,12,0.61,301.00,3315.00,10920,20240717,-21.15,5090,20240219,69.16,9600,-10.31,20250115,8150,5.64,20250210,10920,-21.15,20240717,5180,66.22,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,130646,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8610,-100,5,-1.15,2743770170,319756,23.14,8510,8690,8430,11320,6100,8710,8580.82,2.04,0,-16561,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4895,28.60,2.60,12,0.56,301.00,3315.00,10920,20240717,-21.15,5090,20240219,69.16,9600,-10.31,20250115,8150,5.64,20250210,10920,-21.15,20240717,5180,66.22,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,120647,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,-90,5,-1.03,2209114010,257619,18.64,8510,8690,8430,11320,6100,8710,8575.11,2.04,0,1622,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4900,28.64,2.60,12,0.45,301.00,3315.00,10920,20240717,-21.06,5090,20240219,69.35,9600,-10.21,20250115,8150,5.77,20250210,10920,-21.06,20240717,5180,66.41,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,110644,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,-90,5,-1.03,1886672670,220102,15.93,8510,8690,8430,11320,6100,8710,8571.80,2.04,0,9322,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4900,28.64,2.60,12,0.39,301.00,3315.00,10920,20240717,-21.06,5090,20240219,69.35,9600,-10.21,20250115,8150,5.77,20250210,10920,-21.06,20240717,5180,66.41,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,100645,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8630,-80,5,-0.92,1386088140,162180,11.74,8510,8680,8430,11320,6100,8710,8546.58,2.04,0,16337,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4906,28.67,2.60,12,0.29,301.00,3315.00,10920,20240717,-20.97,5090,20240219,69.55,9600,-10.10,20250115,8150,5.89,20250210,10920,-20.97,20240717,5180,66.60,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250221,090647,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8590,-120,5,-1.38,507916480,59343,4.29,8510,8680,8510,11320,6100,8710,8558.94,2.04,0,15179,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4883,28.54,2.59,12,0.10,301.00,3315.00,10920,20240717,-21.34,5090,20240219,68.76,9600,-10.52,20250115,8150,5.40,20250210,10920,-21.34,20240717,5180,65.83,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N
20250220,160642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8710,-690,5,-7.34,12159094350,1380030,130.07,9400,9400,8570,12220,6580,9400,8810.19,2.78,0,-423114,9933,9666,9333,9066,8733,9800,9200,312,2820,500,6950,10,1,56849456,4952,28.94,2.63,12,2.43,301.00,3315.00,10920,20240717,-20.24,5090,20240219,71.12,9600,-9.27,20250115,8150,6.87,20250210,10920,-20.24,20240717,5100,70.78,20240220,3.04,N,075580,500,312 억,,1580097,N,N,642,N,00,N
20250220,150644,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8660,-740,5,-7.87,11632168640,1319346,124.35,9400,9400,8570,12220,6580,9400,8815.94,2.78,0,-401433,9933,9666,9333,9066,8733,9800,9200,312,2820,500,6950,10,1,56849456,4923,28.77,2.61,12,2.32,301.00,3315.00,10920,20240717,-20.70,5090,20240219,70.14,9600,-9.79,20250115,8150,6.26,20250210,10920,-20.70,20240717,5100,69.80,20240220,3.04,N,075580,500,312 억,,1580097,N,N,6818,N,00,N
20250220,140644,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8680,-720,5,-7.66,10642913770,1204908,113.56,9400,9400,8570,12220,6580,9400,8832.25,2.78,0,-374485,9933,9666,9333,9066,8733,9800,9200,312,2820,500,6950,10,1,56849456,4935,28.84,2.62,12,2.12,301.00,3315.00,10920,20240717,-20.51,5090,20240219,70.53,9600,-9.58,20250115,8150,6.50,20250210,10920,-20.51,20240717,5100,70.20,20240220,3.04,N,075580,500,312 억,,1580097,N,N,6818,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 20250221 160645 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8660 -50 5 -0.57 3545425880 412850 29.87 8510 8690 8430 11320 6100 8710 8587.48 2.04 0 -39926 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4923 28.77 2.61 12 0.73 301.00 3315.00 10920 20240717 -20.70 5090 20240219 70.14 9600 -9.79 20250115 8150 6.26 20250210 10920 -20.70 20240717 5180 67.18 20240221 3.00 N 075580 500 312 억 1158821 N N 796 N 00 N
3 20250221 150648 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8620 -90 5 -1.03 3293840980 383744 27.77 8510 8690 8430 11320 6100 8710 8583.43 2.04 0 -26778 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4900 28.64 2.60 12 0.68 301.00 3315.00 10920 20240717 -21.06 5090 20240219 69.35 9600 -10.21 20250115 8150 5.77 20250210 10920 -21.06 20240717 5180 66.41 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
4 20250221 140647 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8610 -100 5 -1.15 2968250470 345863 25.03 8510 8690 8430 11320 6100 8710 8582.15 2.04 0 -18458 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4895 28.60 2.60 12 0.61 301.00 3315.00 10920 20240717 -21.15 5090 20240219 69.16 9600 -10.31 20250115 8150 5.64 20250210 10920 -21.15 20240717 5180 66.22 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
5 20250221 130646 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8610 -100 5 -1.15 2743770170 319756 23.14 8510 8690 8430 11320 6100 8710 8580.82 2.04 0 -16561 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4895 28.60 2.60 12 0.56 301.00 3315.00 10920 20240717 -21.15 5090 20240219 69.16 9600 -10.31 20250115 8150 5.64 20250210 10920 -21.15 20240717 5180 66.22 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
6 20250221 120647 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8620 -90 5 -1.03 2209114010 257619 18.64 8510 8690 8430 11320 6100 8710 8575.11 2.04 0 1622 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4900 28.64 2.60 12 0.45 301.00 3315.00 10920 20240717 -21.06 5090 20240219 69.35 9600 -10.21 20250115 8150 5.77 20250210 10920 -21.06 20240717 5180 66.41 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
7 20250221 110644 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8620 -90 5 -1.03 1886672670 220102 15.93 8510 8690 8430 11320 6100 8710 8571.80 2.04 0 9322 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4900 28.64 2.60 12 0.39 301.00 3315.00 10920 20240717 -21.06 5090 20240219 69.35 9600 -10.21 20250115 8150 5.77 20250210 10920 -21.06 20240717 5180 66.41 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
8 20250221 100645 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8630 -80 5 -0.92 1386088140 162180 11.74 8510 8680 8430 11320 6100 8710 8546.58 2.04 0 16337 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4906 28.67 2.60 12 0.29 301.00 3315.00 10920 20240717 -20.97 5090 20240219 69.55 9600 -10.10 20250115 8150 5.89 20250210 10920 -20.97 20240717 5180 66.60 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
9 20250221 090647 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8590 -120 5 -1.38 507916480 59343 4.29 8510 8680 8510 11320 6100 8710 8558.94 2.04 0 15179 9723 9216 8893 8386 8063 9055 8225 312 2610 500 6440 10 1 56849456 4883 28.54 2.59 12 0.10 301.00 3315.00 10920 20240717 -21.34 5090 20240219 68.76 9600 -10.52 20250115 8150 5.40 20250210 10920 -21.34 20240717 5180 65.83 20240221 3.00 N 075580 500 312 억 1158821 N N 642 N 00 N
10 20250220 160642 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8710 -690 5 -7.34 12159094350 1380030 130.07 9400 9400 8570 12220 6580 9400 8810.19 2.78 0 -423114 9933 9666 9333 9066 8733 9800 9200 312 2820 500 6950 10 1 56849456 4952 28.94 2.63 12 2.43 301.00 3315.00 10920 20240717 -20.24 5090 20240219 71.12 9600 -9.27 20250115 8150 6.87 20250210 10920 -20.24 20240717 5100 70.78 20240220 3.04 N 075580 500 312 억 1580097 N N 642 N 00 N
11 20250220 150644 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8660 -740 5 -7.87 11632168640 1319346 124.35 9400 9400 8570 12220 6580 9400 8815.94 2.78 0 -401433 9933 9666 9333 9066 8733 9800 9200 312 2820 500 6950 10 1 56849456 4923 28.77 2.61 12 2.32 301.00 3315.00 10920 20240717 -20.70 5090 20240219 70.14 9600 -9.79 20250115 8150 6.26 20250210 10920 -20.70 20240717 5100 69.80 20240220 3.04 N 075580 500 312 억 1580097 N N 6818 N 00 N
12 20250220 140644 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8680 -720 5 -7.66 10642913770 1204908 113.56 9400 9400 8570 12220 6580 9400 8832.25 2.78 0 -374485 9933 9666 9333 9066 8733 9800 9200 312 2820 500 6950 10 1 56849456 4935 28.84 2.62 12 2.12 301.00 3315.00 10920 20240717 -20.51 5090 20240219 70.53 9600 -9.58 20250115 8150 6.50 20250210 10920 -20.51 20240717 5100 70.20 20240220 3.04 N 075580 500 312 억 1580097 N N 6818 N 00 N