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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-10,5,-0.30,10457610,3099,28.70,3380,3455,3360,4390,2370,3380,3374.51,66.47,0,20,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,647,19.48,0.28,12,0.02,173.00,11995.00,4230,20240206,-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
20250218,120639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3390,10,2,0.30,829495,244,2.26,3380,3455,3380,4390,2370,3380,3399.57,66.47,0,3,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,651,19.60,0.28,12,0.00,173.00,11995.00,4230,20240206,-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,,12761408,N,N,8,N,00,N
20250218,110638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,5,2,0.15,306735,90,0.83,3380,3455,3380,4390,2370,3380,3408.17,66.47,0,10,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,650,19.57,0.28,12,0.00,173.00,11995.00,4230,20240206,-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,,12761408,N,N,8,N,00,N
20250218,100637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,5,2,0.15,306735,90,0.83,3380,3455,3380,4390,2370,3380,3408.17,66.47,0,10,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,650,19.57,0.28,12,0.00,173.00,11995.00,4230,20240206,-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,,12761408,N,N,8,N,00,N
20250218,090639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,20,2,0.59,23700,7,0.06,3380,3400,3380,4390,2370,3380,3385.71,66.47,0,2,3513,3446,3388,3321,3263,3417,3292,96,1010,500,2290,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4230,20240206,-19.62,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4130,-17.68,20240219,3115,9.15,20241211,0.16,N,075180,500,96 억,,12761408,N,N,8,N,00,N
20250217,160638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,50,2,1.50,36413160,10798,173.21,3395,3455,3330,4325,2335,3330,3372.21,66.47,0,-699,3536,3432,3381,3277,3226,3407,3252,96,995,500,2260,5,1,19200000,649,19.54,0.28,12,0.06,173.00,11995.00,4230,20240206,-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,,12761495,N,N,8,N,00,N
20250217,150636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,50,2,1.50,34886170,10346,165.96,3395,3455,3330,4325,2335,3330,3371.95,66.47,0,-655,3536,3432,3381,3277,3226,3407,3252,96,995,500,2260,5,1,19200000,649,19.54,0.28,12,0.05,173.00,11995.00,4230,20240206,-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,,12761495,N,N,15,N,00,N
20250217,140636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,25,2,0.75,34072960,10105,162.09,3395,3455,3330,4325,2335,3330,3371.89,66.47,0,-656,3536,3432,3381,3277,3226,3407,3252,96,995,500,2260,5,1,19200000,644,19.39,0.28,12,0.05,173.00,11995.00,4230,20240206,-20.69,3115,20241211,7.70,3570,-6.02,20250203,3255,3.07,20250102,4130,-18.77,20240219,3115,7.70,20241211,0.16,N,075180,500,96 억,,12761495,N,N,15,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 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
3 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
4 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
5 20250218 130637 57 100.00 KOSPI 운송장비·부품 N N N N N 3370 -10 5 -0.30 10457610 3099 28.70 3380 3455 3360 4390 2370 3380 3374.51 66.47 0 20 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
6 20250218 120639 57 100.00 KOSPI 운송장비·부품 N N N N N 3390 10 2 0.30 829495 244 2.26 3380 3455 3380 4390 2370 3380 3399.57 66.47 0 3 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 651 19.60 0.28 12 0.00 173.00 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 12761408 N N 8 N 00 N
7 20250218 110638 57 100.00 KOSPI 운송장비·부품 N N N N N 3385 5 2 0.15 306735 90 0.83 3380 3455 3380 4390 2370 3380 3408.17 66.47 0 10 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 650 19.57 0.28 12 0.00 173.00 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 12761408 N N 8 N 00 N
8 20250218 100637 57 100.00 KOSPI 운송장비·부품 N N N N N 3385 5 2 0.15 306735 90 0.83 3380 3455 3380 4390 2370 3380 3408.17 66.47 0 10 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 650 19.57 0.28 12 0.00 173.00 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 12761408 N N 8 N 00 N
9 20250218 090639 57 100.00 KOSPI 운송장비·부품 N N N N N 3400 20 2 0.59 23700 7 0.06 3380 3400 3380 4390 2370 3380 3385.71 66.47 0 2 3513 3446 3388 3321 3263 3417 3292 96 1010 500 2290 5 1 19200000 653 19.65 0.28 12 0.00 173.00 11995.00 4230 20240206 -19.62 3115 20241211 9.15 3570 -4.76 20250203 3255 4.45 20250102 4130 -17.68 20240219 3115 9.15 20241211 0.16 N 075180 500 96 억 12761408 N N 8 N 00 N
10 20250217 160638 57 100.00 KOSPI 운송장비·부품 N N N N N 3380 50 2 1.50 36413160 10798 173.21 3395 3455 3330 4325 2335 3330 3372.21 66.47 0 -699 3536 3432 3381 3277 3226 3407 3252 96 995 500 2260 5 1 19200000 649 19.54 0.28 12 0.06 173.00 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 12761495 N N 8 N 00 N
11 20250217 150636 57 100.00 KOSPI 운송장비·부품 N N N N N 3380 50 2 1.50 34886170 10346 165.96 3395 3455 3330 4325 2335 3330 3371.95 66.47 0 -655 3536 3432 3381 3277 3226 3407 3252 96 995 500 2260 5 1 19200000 649 19.54 0.28 12 0.05 173.00 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 12761495 N N 15 N 00 N
12 20250217 140636 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 25 2 0.75 34072960 10105 162.09 3395 3455 3330 4325 2335 3330 3371.89 66.47 0 -656 3536 3432 3381 3277 3226 3407 3252 96 995 500 2260 5 1 19200000 644 19.39 0.28 12 0.05 173.00 11995.00 4230 20240206 -20.69 3115 20241211 7.70 3570 -6.02 20250203 3255 3.07 20250102 4130 -18.77 20240219 3115 7.70 20241211 0.16 N 075180 500 96 억 12761495 N N 15 N 00 N