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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/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
20250219,160640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,-30,5,-0.88,77102860,22808,401.13,3370,3495,3355,4430,2390,3410,3380.52,66.47,0,-129,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,649,19.54,0.28,12,0.12,173.00,11995.00,4230,20240206,-20.09,3115,20241211,8.51,3570,-5.32,20250203,3255,3.84,20250102,4130,-18.16,20240219,3115,8.51,20241211,0.16,N,075180,500,96 억,,12761484,N,N,19,N,00,N
20250219,150642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3395,-15,5,-0.44,72657680,21496,378.05,3370,3495,3355,4430,2390,3410,3380.06,66.47,0,590,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,652,19.62,0.28,12,0.11,173.00,11995.00,4230,20240206,-19.74,3115,20241211,8.99,3570,-4.90,20250203,3255,4.30,20250102,4130,-17.80,20240219,3115,8.99,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,140639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-35,5,-1.03,70912240,20980,368.98,3370,3495,3355,4430,2390,3410,3379.99,66.47,0,593,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,648,19.51,0.28,12,0.11,173.00,11995.00,4230,20240206,-20.21,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4130,-18.28,20240219,3115,8.35,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,130640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,-25,5,-0.73,67020275,19831,348.77,3370,3495,3355,4430,2390,3410,3379.57,66.47,0,259,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,650,19.57,0.28,12,0.10,173.00,11995.00,4230,20240206,-19.98,3115,20241211,8.67,3570,-5.18,20250203,3255,3.99,20250102,4130,-18.04,20240219,3115,8.67,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,120639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-35,5,-1.03,34284860,10157,178.63,3370,3495,3355,4430,2390,3410,3375.49,66.47,0,-193,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,648,19.51,0.28,12,0.05,173.00,11995.00,4230,20240206,-20.21,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4130,-18.28,20240219,3115,8.35,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,110640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3390,-20,5,-0.59,34129605,10111,177.82,3370,3495,3355,4430,2390,3410,3375.49,66.47,0,-193,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,651,19.60,0.28,12,0.05,173.00,11995.00,4230,20240206,-19.86,3115,20241211,8.83,3570,-5.04,20250203,3255,4.15,20250102,4130,-17.92,20240219,3115,8.83,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,100640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-35,5,-1.03,34065375,10092,177.49,3370,3495,3355,4430,2390,3410,3375.48,66.47,0,-192,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,648,19.51,0.28,12,0.05,173.00,11995.00,4230,20240206,-20.21,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4130,-18.28,20240219,3115,8.35,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250219,090641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3445,35,2,1.03,1308300,381,6.70,3370,3495,3370,4430,2390,3410,3433.86,66.47,0,-110,3513,3461,3403,3351,3293,3487,3377,96,1020,500,2310,5,1,19200000,661,19.91,0.29,12,0.00,173.00,11995.00,4230,20240206,-18.56,3115,20241211,10.59,3570,-3.50,20250203,3255,5.84,20250102,4130,-16.59,20240219,3115,10.59,20241211,0.16,N,075180,500,96 억,,12761484,N,N,0,N,00,N
20250218,160638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,30,2,0.89,19115165,5676,52.57,3380,3455,3345,4390,2370,3380,3367.72,66.47,0,102,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,655,19.71,0.28,12,0.03,173.00,11995.00,4230,20240206,-19.39,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4130,-17.43,20240219,3115,9.47,20241211,0.16,N,075180,500,96 억,,12761408,N,N,8,N,00,N
20250218,150639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,0,3,0.00,18227860,5414,50.14,3380,3455,3345,4390,2370,3380,3366.80,66.47,0,132,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,649,19.54,0.28,12,0.03,173.00,11995.00,4230,20240206,-20.09,3115,20241211,8.51,3570,-5.32,20250203,3255,3.84,20250102,4130,-18.16,20240219,3115,8.51,20241211,0.16,N,075180,500,96 억,,12761408,N,N,8,N,00,N
20250218,140640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-10,5,-0.30,12092150,3584,33.19,3380,3455,3360,4390,2370,3380,3373.93,66.47,0,98,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,647,19.48,0.28,12,0.02,173.00,11995.00,4230,20240206,-20.33,3115,20241211,8.19,3570,-5.60,20250203,3255,3.53,20250102,4130,-18.40,20240219,3115,8.19,20241211,0.16,N,075180,500,96 억,,12761408,N,N,8,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 20250219 160640 57 100.00 KOSPI 운송장비·부품 N N N N N 3380 -30 5 -0.88 77102860 22808 401.13 3370 3495 3355 4430 2390 3410 3380.52 66.47 0 -129 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 649 19.54 0.28 12 0.12 173.00 11995.00 4230 20240206 -20.09 3115 20241211 8.51 3570 -5.32 20250203 3255 3.84 20250102 4130 -18.16 20240219 3115 8.51 20241211 0.16 N 075180 500 96 억 12761484 N N 19 N 00 N
3 20250219 150642 57 100.00 KOSPI 운송장비·부품 N N N N N 3395 -15 5 -0.44 72657680 21496 378.05 3370 3495 3355 4430 2390 3410 3380.06 66.47 0 590 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 652 19.62 0.28 12 0.11 173.00 11995.00 4230 20240206 -19.74 3115 20241211 8.99 3570 -4.90 20250203 3255 4.30 20250102 4130 -17.80 20240219 3115 8.99 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
4 20250219 140639 57 100.00 KOSPI 운송장비·부품 N N N N N 3375 -35 5 -1.03 70912240 20980 368.98 3370 3495 3355 4430 2390 3410 3379.99 66.47 0 593 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 648 19.51 0.28 12 0.11 173.00 11995.00 4230 20240206 -20.21 3115 20241211 8.35 3570 -5.46 20250203 3255 3.69 20250102 4130 -18.28 20240219 3115 8.35 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
5 20250219 130640 57 100.00 KOSPI 운송장비·부품 N N N N N 3385 -25 5 -0.73 67020275 19831 348.77 3370 3495 3355 4430 2390 3410 3379.57 66.47 0 259 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 650 19.57 0.28 12 0.10 173.00 11995.00 4230 20240206 -19.98 3115 20241211 8.67 3570 -5.18 20250203 3255 3.99 20250102 4130 -18.04 20240219 3115 8.67 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
6 20250219 120639 57 100.00 KOSPI 운송장비·부품 N N N N N 3375 -35 5 -1.03 34284860 10157 178.63 3370 3495 3355 4430 2390 3410 3375.49 66.47 0 -193 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 648 19.51 0.28 12 0.05 173.00 11995.00 4230 20240206 -20.21 3115 20241211 8.35 3570 -5.46 20250203 3255 3.69 20250102 4130 -18.28 20240219 3115 8.35 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
7 20250219 110640 57 100.00 KOSPI 운송장비·부품 N N N N N 3390 -20 5 -0.59 34129605 10111 177.82 3370 3495 3355 4430 2390 3410 3375.49 66.47 0 -193 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 651 19.60 0.28 12 0.05 173.00 11995.00 4230 20240206 -19.86 3115 20241211 8.83 3570 -5.04 20250203 3255 4.15 20250102 4130 -17.92 20240219 3115 8.83 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
8 20250219 100640 57 100.00 KOSPI 운송장비·부품 N N N N N 3375 -35 5 -1.03 34065375 10092 177.49 3370 3495 3355 4430 2390 3410 3375.48 66.47 0 -192 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 648 19.51 0.28 12 0.05 173.00 11995.00 4230 20240206 -20.21 3115 20241211 8.35 3570 -5.46 20250203 3255 3.69 20250102 4130 -18.28 20240219 3115 8.35 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
9 20250219 090641 57 100.00 KOSPI 운송장비·부품 N N N N N 3445 35 2 1.03 1308300 381 6.70 3370 3495 3370 4430 2390 3410 3433.86 66.47 0 -110 3513 3461 3403 3351 3293 3487 3377 96 1020 500 2310 5 1 19200000 661 19.91 0.29 12 0.00 173.00 11995.00 4230 20240206 -18.56 3115 20241211 10.59 3570 -3.50 20250203 3255 5.84 20250102 4130 -16.59 20240219 3115 10.59 20241211 0.16 N 075180 500 96 억 12761484 N N 0 N 00 N
10 20250218 160638 57 100.00 KOSPI 운송장비·부품 N N N N N 3410 30 2 0.89 19115165 5676 52.57 3380 3455 3345 4390 2370 3380 3367.72 66.47 0 102 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 655 19.71 0.28 12 0.03 173.00 11995.00 4230 20240206 -19.39 3115 20241211 9.47 3570 -4.48 20250203 3255 4.76 20250102 4130 -17.43 20240219 3115 9.47 20241211 0.16 N 075180 500 96 억 12761408 N N 8 N 00 N
11 20250218 150639 57 100.00 KOSPI 운송장비·부품 N N N N N 3380 0 3 0.00 18227860 5414 50.14 3380 3455 3345 4390 2370 3380 3366.80 66.47 0 132 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 649 19.54 0.28 12 0.03 173.00 11995.00 4230 20240206 -20.09 3115 20241211 8.51 3570 -5.32 20250203 3255 3.84 20250102 4130 -18.16 20240219 3115 8.51 20241211 0.16 N 075180 500 96 억 12761408 N N 8 N 00 N
12 20250218 140640 57 100.00 KOSPI 운송장비·부품 N N N N N 3370 -10 5 -0.30 12092150 3584 33.19 3380 3455 3360 4390 2370 3380 3373.93 66.47 0 98 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 647 19.48 0.28 12 0.02 173.00 11995.00 4230 20240206 -20.33 3115 20241211 8.19 3570 -5.60 20250203 3255 3.53 20250102 4130 -18.40 20240219 3115 8.19 20241211 0.16 N 075180 500 96 억 12761408 N N 8 N 00 N