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
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
20250219,160641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9400,250,2,2.73,9883408280,1057216,139.84,9160,9600,9000,11890,6410,9150,9348.55,2.74,0,70228,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5344,31.23,2.84,12,1.86,301.00,3315.00,10920,20240717,-13.92,5090,20240219,84.68,9600,0.00,20250115,8150,15.34,20250210,10920,-13.92,20240717,5090,84.68,20240219,3.03,N,075580,500,312 억,,1559818,N,N,6731,N,00,N
20250219,150642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9370,220,2,2.40,9425110600,1008225,133.36,9160,9600,9000,11890,6410,9150,9348.32,2.74,0,69549,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5327,31.13,2.83,12,1.77,301.00,3315.00,10920,20240717,-14.19,5090,20240219,84.09,9600,0.00,20250115,8150,14.97,20250210,10920,-14.19,20240717,5090,84.09,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,140639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9490,340,2,3.72,8347567770,893868,118.23,9160,9600,9000,11890,6410,9150,9338.81,2.74,0,66738,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5395,31.53,2.86,12,1.57,301.00,3315.00,10920,20240717,-13.10,5090,20240219,86.44,9600,0.00,20250115,8150,16.44,20250210,10920,-13.10,20240717,5090,86.44,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,130640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9340,190,2,2.08,3765883950,409907,54.22,9160,9380,9000,11890,6410,9150,9187.21,2.74,0,-7194,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5310,31.03,2.82,12,0.72,301.00,3315.00,10920,20240717,-14.47,5090,20240219,83.50,9600,-2.71,20250115,8150,14.60,20250210,10920,-14.47,20240717,5090,83.50,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,120640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9190,40,2,0.44,2258451300,247497,32.74,9160,9240,9000,11890,6410,9150,9125.12,2.74,0,-20671,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5224,30.53,2.77,12,0.44,301.00,3315.00,10920,20240717,-15.84,5090,20240219,80.55,9600,-4.27,20250115,8150,12.76,20250210,10920,-15.84,20240717,5090,80.55,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,110641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9190,40,2,0.44,1818066110,199583,26.40,9160,9240,9000,11890,6410,9150,9109.22,2.74,0,-25884,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5224,30.53,2.77,12,0.35,301.00,3315.00,10920,20240717,-15.84,5090,20240219,80.55,9600,-4.27,20250115,8150,12.76,20250210,10920,-15.84,20240717,5090,80.55,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,100640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9130,-20,5,-0.22,1342017310,147438,19.50,9160,9240,9000,11890,6410,9150,9102.09,2.74,0,-26117,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5190,30.33,2.75,12,0.26,301.00,3315.00,10920,20240717,-16.39,5090,20240219,79.37,9600,-4.90,20250115,8150,12.02,20250210,10920,-16.39,20240717,5090,79.37,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250219,090642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9230,80,2,0.87,391550400,42990,5.69,9160,9230,9000,11890,6410,9150,9107.45,2.74,0,-14200,9610,9380,9090,8860,8570,9495,8975,312,2740,500,6770,10,1,56849456,5247,30.66,2.78,12,0.08,301.00,3315.00,10920,20240717,-15.48,5090,20240219,81.34,9600,-3.85,20250115,8150,13.25,20250210,10920,-15.48,20240717,5090,81.34,20240219,3.03,N,075580,500,312 억,,1559818,N,N,166,N,00,N
20250218,160639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9150,200,2,2.23,6872018380,751314,127.58,8980,9320,8800,11630,6270,8950,9146.66,2.51,0,123954,9350,9150,8970,8770,8590,9250,8870,312,2680,500,6620,10,1,56849456,5202,30.40,2.76,12,1.32,301.00,3315.00,10920,20240717,-16.21,5090,20240219,79.76,9600,-4.69,20250115,8150,12.27,20250210,10920,-16.21,20240717,5090,79.76,20240219,3.02,N,075580,500,312 억,,1426894,N,N,166,N,00,N
20250218,150639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9130,180,2,2.01,6592218380,720734,122.38,8980,9320,8800,11630,6270,8950,9146.53,2.51,0,122832,9350,9150,8970,8770,8590,9250,8870,312,2680,500,6620,10,1,56849456,5190,30.33,2.75,12,1.27,301.00,3315.00,10920,20240717,-16.39,5090,20240219,79.37,9600,-4.90,20250115,8150,12.02,20250210,10920,-16.39,20240717,5090,79.37,20240219,3.02,N,075580,500,312 억,,1426894,N,N,115,N,00,N
20250218,140640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9180,230,2,2.57,5969167930,652582,110.81,8980,9320,8800,11630,6270,8950,9147.00,2.51,0,131852,9350,9150,8970,8770,8590,9250,8870,312,2680,500,6620,10,1,56849456,5219,30.50,2.77,12,1.15,301.00,3315.00,10920,20240717,-15.93,5090,20240219,80.35,9600,-4.38,20250115,8150,12.64,20250210,10920,-15.93,20240717,5090,80.35,20240219,3.02,N,075580,500,312 억,,1426894,N,N,115,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 160641 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9400 250 2 2.73 9883408280 1057216 139.84 9160 9600 9000 11890 6410 9150 9348.55 2.74 0 70228 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5344 31.23 2.84 12 1.86 301.00 3315.00 10920 20240717 -13.92 5090 20240219 84.68 9600 0.00 20250115 8150 15.34 20250210 10920 -13.92 20240717 5090 84.68 20240219 3.03 N 075580 500 312 억 1559818 N N 6731 N 00 N
3 20250219 150642 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9370 220 2 2.40 9425110600 1008225 133.36 9160 9600 9000 11890 6410 9150 9348.32 2.74 0 69549 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5327 31.13 2.83 12 1.77 301.00 3315.00 10920 20240717 -14.19 5090 20240219 84.09 9600 0.00 20250115 8150 14.97 20250210 10920 -14.19 20240717 5090 84.09 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
4 20250219 140639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9490 340 2 3.72 8347567770 893868 118.23 9160 9600 9000 11890 6410 9150 9338.81 2.74 0 66738 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5395 31.53 2.86 12 1.57 301.00 3315.00 10920 20240717 -13.10 5090 20240219 86.44 9600 0.00 20250115 8150 16.44 20250210 10920 -13.10 20240717 5090 86.44 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
5 20250219 130640 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9340 190 2 2.08 3765883950 409907 54.22 9160 9380 9000 11890 6410 9150 9187.21 2.74 0 -7194 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5310 31.03 2.82 12 0.72 301.00 3315.00 10920 20240717 -14.47 5090 20240219 83.50 9600 -2.71 20250115 8150 14.60 20250210 10920 -14.47 20240717 5090 83.50 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
6 20250219 120640 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9190 40 2 0.44 2258451300 247497 32.74 9160 9240 9000 11890 6410 9150 9125.12 2.74 0 -20671 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5224 30.53 2.77 12 0.44 301.00 3315.00 10920 20240717 -15.84 5090 20240219 80.55 9600 -4.27 20250115 8150 12.76 20250210 10920 -15.84 20240717 5090 80.55 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
7 20250219 110641 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9190 40 2 0.44 1818066110 199583 26.40 9160 9240 9000 11890 6410 9150 9109.22 2.74 0 -25884 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5224 30.53 2.77 12 0.35 301.00 3315.00 10920 20240717 -15.84 5090 20240219 80.55 9600 -4.27 20250115 8150 12.76 20250210 10920 -15.84 20240717 5090 80.55 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
8 20250219 100640 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9130 -20 5 -0.22 1342017310 147438 19.50 9160 9240 9000 11890 6410 9150 9102.09 2.74 0 -26117 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5190 30.33 2.75 12 0.26 301.00 3315.00 10920 20240717 -16.39 5090 20240219 79.37 9600 -4.90 20250115 8150 12.02 20250210 10920 -16.39 20240717 5090 79.37 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
9 20250219 090642 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9230 80 2 0.87 391550400 42990 5.69 9160 9230 9000 11890 6410 9150 9107.45 2.74 0 -14200 9610 9380 9090 8860 8570 9495 8975 312 2740 500 6770 10 1 56849456 5247 30.66 2.78 12 0.08 301.00 3315.00 10920 20240717 -15.48 5090 20240219 81.34 9600 -3.85 20250115 8150 13.25 20250210 10920 -15.48 20240717 5090 81.34 20240219 3.03 N 075580 500 312 억 1559818 N N 166 N 00 N
10 20250218 160639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9150 200 2 2.23 6872018380 751314 127.58 8980 9320 8800 11630 6270 8950 9146.66 2.51 0 123954 9350 9150 8970 8770 8590 9250 8870 312 2680 500 6620 10 1 56849456 5202 30.40 2.76 12 1.32 301.00 3315.00 10920 20240717 -16.21 5090 20240219 79.76 9600 -4.69 20250115 8150 12.27 20250210 10920 -16.21 20240717 5090 79.76 20240219 3.02 N 075580 500 312 억 1426894 N N 166 N 00 N
11 20250218 150639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9130 180 2 2.01 6592218380 720734 122.38 8980 9320 8800 11630 6270 8950 9146.53 2.51 0 122832 9350 9150 8970 8770 8590 9250 8870 312 2680 500 6620 10 1 56849456 5190 30.33 2.75 12 1.27 301.00 3315.00 10920 20240717 -16.39 5090 20240219 79.37 9600 -4.90 20250115 8150 12.02 20250210 10920 -16.39 20240717 5090 79.37 20240219 3.02 N 075580 500 312 억 1426894 N N 115 N 00 N
12 20250218 140640 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9180 230 2 2.57 5969167930 652582 110.81 8980 9320 8800 11630 6270 8950 9147.00 2.51 0 131852 9350 9150 8970 8770 8590 9250 8870 312 2680 500 6620 10 1 56849456 5219 30.50 2.77 12 1.15 301.00 3315.00 10920 20240717 -15.93 5090 20240219 80.35 9600 -4.38 20250115 8150 12.64 20250210 10920 -15.93 20240717 5090 80.35 20240219 3.02 N 075580 500 312 억 1426894 N N 115 N 00 N