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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8750,420,2,5.04,6433764920,740983,207.58,8410,8830,8410,10820,5840,8330,8682.68,2.40,0,63925,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4974,29.07,2.64,12,1.30,301.00,3315.00,10920,20240717,-19.87,5090,20240219,71.91,9600,-8.85,20250115,8150,7.36,20250210,10920,-19.87,20240717,5090,71.91,20240219,3.00,N,075580,500,312 억,,1363819,N,N,29962,N,00,N
20250212,150623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8770,440,2,5.28,5976377440,688764,192.95,8410,8830,8410,10820,5840,8330,8676.96,2.40,0,39369,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4986,29.14,2.65,12,1.21,301.00,3315.00,10920,20240717,-19.69,5090,20240219,72.30,9600,-8.65,20250115,8150,7.61,20250210,10920,-19.69,20240717,5090,72.30,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,140624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8740,410,2,4.92,5101789660,589298,165.08,8410,8790,8410,10820,5840,8330,8657.40,2.40,0,4980,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4969,29.04,2.64,12,1.04,301.00,3315.00,10920,20240717,-19.96,5090,20240219,71.71,9600,-8.96,20250115,8150,7.24,20250210,10920,-19.96,20240717,5090,71.71,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,130625,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8700,370,2,4.44,4426183810,511861,143.39,8410,8790,8410,10820,5840,8330,8647.24,2.40,0,21948,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4946,28.90,2.62,12,0.90,301.00,3315.00,10920,20240717,-20.33,5090,20240219,70.92,9600,-9.38,20250115,8150,6.75,20250210,10920,-20.33,20240717,5090,70.92,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,120623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8640,310,2,3.72,3961488220,458385,128.41,8410,8790,8410,10820,5840,8330,8642.27,2.40,0,19924,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4912,28.70,2.61,12,0.81,301.00,3315.00,10920,20240717,-20.88,5090,20240219,69.74,9600,-10.00,20250115,8150,6.01,20250210,10920,-20.88,20240717,5090,69.74,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,110621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8710,380,2,4.56,3539281100,409691,114.77,8410,8790,8410,10820,5840,8330,8638.90,2.40,0,10335,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4952,28.94,2.63,12,0.72,301.00,3315.00,10920,20240717,-20.24,5090,20240219,71.12,9600,-9.27,20250115,8150,6.87,20250210,10920,-20.24,20240717,5090,71.12,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,100623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8730,400,2,4.80,2727990390,316574,88.68,8410,8760,8410,10820,5840,8330,8617.23,2.40,0,10539,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4963,29.00,2.63,12,0.56,301.00,3315.00,10920,20240717,-20.05,5090,20240219,71.51,9600,-9.06,20250115,8150,7.12,20250210,10920,-20.05,20240717,5090,71.51,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250212,090626,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8520,190,2,2.28,354226020,41552,11.64,8410,8590,8410,10820,5840,8330,8524.88,2.40,0,9770,8543,8436,8343,8236,8143,8490,8290,312,2490,500,6160,10,1,56849456,4844,28.31,2.57,12,0.07,301.00,3315.00,10920,20240717,-21.98,5090,20240219,67.39,9600,-11.25,20250115,8150,4.54,20250210,10920,-21.98,20240717,5090,67.39,20240219,3.00,N,075580,500,312 억,,1363819,N,N,7047,N,00,N
20250211,160624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8330,90,2,1.09,2970544170,356048,64.22,8270,8450,8250,10710,5770,8240,8343.13,2.38,0,2926,8860,8550,8350,8040,7840,8450,7940,312,2470,500,6090,10,1,56849456,4736,27.67,2.51,12,0.63,301.00,3315.00,10920,20240717,-23.72,5090,20240219,63.65,9600,-13.23,20250115,8150,2.21,20250210,10920,-23.72,20240717,5090,63.65,20240219,2.97,N,075580,500,312 억,,1352895,N,N,7047,N,00,N
20250211,150624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8320,80,2,0.97,2781225850,333335,60.13,8270,8450,8250,10710,5770,8240,8343.64,2.38,0,7000,8860,8550,8350,8040,7840,8450,7940,312,2470,500,6090,10,1,56849456,4730,27.64,2.51,12,0.59,301.00,3315.00,10920,20240717,-23.81,5090,20240219,63.46,9600,-13.33,20250115,8150,2.09,20250210,10920,-23.81,20240717,5090,63.46,20240219,2.97,N,075580,500,312 억,,1352895,N,N,723,N,00,N
20250211,140624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8320,80,2,0.97,2312534480,277184,50.00,8270,8450,8250,10710,5770,8240,8342.96,2.38,0,9379,8860,8550,8350,8040,7840,8450,7940,312,2470,500,6090,10,1,56849456,4730,27.64,2.51,12,0.49,301.00,3315.00,10920,20240717,-23.81,5090,20240219,63.46,9600,-13.33,20250115,8150,2.09,20250210,10920,-23.81,20240717,5090,63.46,20240219,2.97,N,075580,500,312 억,,1352895,N,N,723,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 20250212 160623 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8750 420 2 5.04 6433764920 740983 207.58 8410 8830 8410 10820 5840 8330 8682.68 2.40 0 63925 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4974 29.07 2.64 12 1.30 301.00 3315.00 10920 20240717 -19.87 5090 20240219 71.91 9600 -8.85 20250115 8150 7.36 20250210 10920 -19.87 20240717 5090 71.91 20240219 3.00 N 075580 500 312 억 1363819 N N 29962 N 00 N
3 20250212 150623 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8770 440 2 5.28 5976377440 688764 192.95 8410 8830 8410 10820 5840 8330 8676.96 2.40 0 39369 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4986 29.14 2.65 12 1.21 301.00 3315.00 10920 20240717 -19.69 5090 20240219 72.30 9600 -8.65 20250115 8150 7.61 20250210 10920 -19.69 20240717 5090 72.30 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
4 20250212 140624 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8740 410 2 4.92 5101789660 589298 165.08 8410 8790 8410 10820 5840 8330 8657.40 2.40 0 4980 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4969 29.04 2.64 12 1.04 301.00 3315.00 10920 20240717 -19.96 5090 20240219 71.71 9600 -8.96 20250115 8150 7.24 20250210 10920 -19.96 20240717 5090 71.71 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
5 20250212 130625 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8700 370 2 4.44 4426183810 511861 143.39 8410 8790 8410 10820 5840 8330 8647.24 2.40 0 21948 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4946 28.90 2.62 12 0.90 301.00 3315.00 10920 20240717 -20.33 5090 20240219 70.92 9600 -9.38 20250115 8150 6.75 20250210 10920 -20.33 20240717 5090 70.92 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
6 20250212 120623 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8640 310 2 3.72 3961488220 458385 128.41 8410 8790 8410 10820 5840 8330 8642.27 2.40 0 19924 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4912 28.70 2.61 12 0.81 301.00 3315.00 10920 20240717 -20.88 5090 20240219 69.74 9600 -10.00 20250115 8150 6.01 20250210 10920 -20.88 20240717 5090 69.74 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
7 20250212 110621 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8710 380 2 4.56 3539281100 409691 114.77 8410 8790 8410 10820 5840 8330 8638.90 2.40 0 10335 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4952 28.94 2.63 12 0.72 301.00 3315.00 10920 20240717 -20.24 5090 20240219 71.12 9600 -9.27 20250115 8150 6.87 20250210 10920 -20.24 20240717 5090 71.12 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
8 20250212 100623 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8730 400 2 4.80 2727990390 316574 88.68 8410 8760 8410 10820 5840 8330 8617.23 2.40 0 10539 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4963 29.00 2.63 12 0.56 301.00 3315.00 10920 20240717 -20.05 5090 20240219 71.51 9600 -9.06 20250115 8150 7.12 20250210 10920 -20.05 20240717 5090 71.51 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
9 20250212 090626 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8520 190 2 2.28 354226020 41552 11.64 8410 8590 8410 10820 5840 8330 8524.88 2.40 0 9770 8543 8436 8343 8236 8143 8490 8290 312 2490 500 6160 10 1 56849456 4844 28.31 2.57 12 0.07 301.00 3315.00 10920 20240717 -21.98 5090 20240219 67.39 9600 -11.25 20250115 8150 4.54 20250210 10920 -21.98 20240717 5090 67.39 20240219 3.00 N 075580 500 312 억 1363819 N N 7047 N 00 N
10 20250211 160624 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8330 90 2 1.09 2970544170 356048 64.22 8270 8450 8250 10710 5770 8240 8343.13 2.38 0 2926 8860 8550 8350 8040 7840 8450 7940 312 2470 500 6090 10 1 56849456 4736 27.67 2.51 12 0.63 301.00 3315.00 10920 20240717 -23.72 5090 20240219 63.65 9600 -13.23 20250115 8150 2.21 20250210 10920 -23.72 20240717 5090 63.65 20240219 2.97 N 075580 500 312 억 1352895 N N 7047 N 00 N
11 20250211 150624 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8320 80 2 0.97 2781225850 333335 60.13 8270 8450 8250 10710 5770 8240 8343.64 2.38 0 7000 8860 8550 8350 8040 7840 8450 7940 312 2470 500 6090 10 1 56849456 4730 27.64 2.51 12 0.59 301.00 3315.00 10920 20240717 -23.81 5090 20240219 63.46 9600 -13.33 20250115 8150 2.09 20250210 10920 -23.81 20240717 5090 63.46 20240219 2.97 N 075580 500 312 억 1352895 N N 723 N 00 N
12 20250211 140624 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8320 80 2 0.97 2312534480 277184 50.00 8270 8450 8250 10710 5770 8240 8342.96 2.38 0 9379 8860 8550 8350 8040 7840 8450 7940 312 2470 500 6090 10 1 56849456 4730 27.64 2.51 12 0.49 301.00 3315.00 10920 20240717 -23.81 5090 20240219 63.46 9600 -13.33 20250115 8150 2.09 20250210 10920 -23.81 20240717 5090 63.46 20240219 2.97 N 075580 500 312 억 1352895 N N 723 N 00 N