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
092200/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
20250219,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5370,-120,5,-2.19,6288473400,1159012,80.41,5580,5660,5270,7130,3850,5490,5425.74,1.84,0,-28753,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2088,5.69,1.54,12,2.98,944.00,3498.00,6920,20240626,-22.40,3165,20241113,69.67,6260,-14.22,20250213,3680,45.92,20250102,6920,-22.40,20240626,3165,69.67,20241113,2.98,N,092200,500,194 억,,716937,N,N,38,N,00,N
20250219,150727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5380,-110,5,-2.00,6157585350,1134640,78.72,5580,5660,5270,7130,3850,5490,5426.91,1.84,0,-29933,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2092,5.70,1.54,12,2.92,944.00,3498.00,6920,20240626,-22.25,3165,20241113,69.98,6260,-14.06,20250213,3680,46.20,20250102,6920,-22.25,20240626,3165,69.98,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,140724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5370,-120,5,-2.19,5815891310,1070943,74.30,5580,5660,5270,7130,3850,5490,5430.63,1.84,0,-32416,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2088,5.69,1.54,12,2.75,944.00,3498.00,6920,20240626,-22.40,3165,20241113,69.67,6260,-14.22,20250213,3680,45.92,20250102,6920,-22.40,20240626,3165,69.67,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,130725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5350,-140,5,-2.55,5371569150,988121,68.55,5580,5660,5270,7130,3850,5490,5436.15,1.84,0,-33228,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2081,5.67,1.53,12,2.54,944.00,3498.00,6920,20240626,-22.69,3165,20241113,69.04,6260,-14.54,20250213,3680,45.38,20250102,6920,-22.69,20240626,3165,69.04,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,120724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5370,-120,5,-2.19,5008669870,920464,63.86,5580,5660,5270,7130,3850,5490,5441.46,1.84,0,-31399,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2088,5.69,1.54,12,2.37,944.00,3498.00,6920,20240626,-22.40,3165,20241113,69.67,6260,-14.22,20250213,3680,45.92,20250102,6920,-22.40,20240626,3165,69.67,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,110725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5310,-180,5,-3.28,4641566580,851831,59.10,5580,5660,5270,7130,3850,5490,5448.93,1.84,0,-19957,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2065,5.62,1.52,12,2.19,944.00,3498.00,6920,20240626,-23.27,3165,20241113,67.77,6260,-15.18,20250213,3680,44.29,20250102,6920,-23.27,20240626,3165,67.77,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5420,-70,5,-1.28,3134415800,569606,39.52,5580,5660,5340,7130,3850,5490,5502.78,1.84,0,-8932,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2108,5.74,1.55,12,1.46,944.00,3498.00,6920,20240626,-21.68,3165,20241113,71.25,6260,-13.42,20250213,3680,47.28,20250102,6920,-21.68,20240626,3165,71.25,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250219,090726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5530,40,2,0.73,939612290,167786,11.64,5580,5660,5520,7130,3850,5490,5600.06,1.84,0,-15692,5796,5642,5566,5412,5336,5605,5375,194,1640,500,3950,10,1,38888569,2151,5.86,1.58,12,0.43,944.00,3498.00,6920,20240626,-20.09,3165,20241113,74.72,6260,-11.66,20250213,3680,50.27,20250102,6920,-20.09,20240626,3165,74.72,20241113,2.98,N,092200,500,194 억,,716937,N,N,0,N,00,N
20250218,160723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5490,-80,5,-1.44,7880584220,1412734,57.44,5580,5720,5490,7240,3900,5570,5578.49,2.01,0,-77650,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2135,5.82,1.57,12,3.63,944.00,3498.00,6920,20240626,-20.66,3165,20241113,73.46,6260,-12.30,20250213,3680,49.18,20250102,6920,-20.66,20240626,3165,73.46,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,150724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5530,-40,5,-0.72,7406561070,1326600,53.94,5580,5720,5490,7240,3900,5570,5583.13,2.01,0,-100395,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2151,5.86,1.58,12,3.41,944.00,3498.00,6920,20240626,-20.09,3165,20241113,74.72,6260,-11.66,20250213,3680,50.27,20250102,6920,-20.09,20240626,3165,74.72,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,140725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5570,0,3,0.00,6340647350,1133940,46.11,5580,5720,5490,7240,3900,5570,5591.73,2.01,0,-116524,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2166,5.90,1.59,12,2.92,944.00,3498.00,6920,20240626,-19.51,3165,20241113,75.99,6260,-11.02,20250213,3680,51.36,20250102,6920,-19.51,20240626,3165,75.99,20241113,3.08,N,092200,500,194 억,,782461,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 20250219 160726 57 100.00 KOSPI 운송장비·부품 N N N N N 5370 -120 5 -2.19 6288473400 1159012 80.41 5580 5660 5270 7130 3850 5490 5425.74 1.84 0 -28753 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2088 5.69 1.54 12 2.98 944.00 3498.00 6920 20240626 -22.40 3165 20241113 69.67 6260 -14.22 20250213 3680 45.92 20250102 6920 -22.40 20240626 3165 69.67 20241113 2.98 N 092200 500 194 억 716937 N N 38 N 00 N
3 20250219 150727 57 100.00 KOSPI 운송장비·부품 N N N N N 5380 -110 5 -2.00 6157585350 1134640 78.72 5580 5660 5270 7130 3850 5490 5426.91 1.84 0 -29933 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2092 5.70 1.54 12 2.92 944.00 3498.00 6920 20240626 -22.25 3165 20241113 69.98 6260 -14.06 20250213 3680 46.20 20250102 6920 -22.25 20240626 3165 69.98 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
4 20250219 140724 57 100.00 KOSPI 운송장비·부품 N N N N N 5370 -120 5 -2.19 5815891310 1070943 74.30 5580 5660 5270 7130 3850 5490 5430.63 1.84 0 -32416 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2088 5.69 1.54 12 2.75 944.00 3498.00 6920 20240626 -22.40 3165 20241113 69.67 6260 -14.22 20250213 3680 45.92 20250102 6920 -22.40 20240626 3165 69.67 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
5 20250219 130725 57 100.00 KOSPI 운송장비·부품 N N N N N 5350 -140 5 -2.55 5371569150 988121 68.55 5580 5660 5270 7130 3850 5490 5436.15 1.84 0 -33228 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2081 5.67 1.53 12 2.54 944.00 3498.00 6920 20240626 -22.69 3165 20241113 69.04 6260 -14.54 20250213 3680 45.38 20250102 6920 -22.69 20240626 3165 69.04 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
6 20250219 120724 57 100.00 KOSPI 운송장비·부품 N N N N N 5370 -120 5 -2.19 5008669870 920464 63.86 5580 5660 5270 7130 3850 5490 5441.46 1.84 0 -31399 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2088 5.69 1.54 12 2.37 944.00 3498.00 6920 20240626 -22.40 3165 20241113 69.67 6260 -14.22 20250213 3680 45.92 20250102 6920 -22.40 20240626 3165 69.67 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
7 20250219 110725 57 100.00 KOSPI 운송장비·부품 N N N N N 5310 -180 5 -3.28 4641566580 851831 59.10 5580 5660 5270 7130 3850 5490 5448.93 1.84 0 -19957 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2065 5.62 1.52 12 2.19 944.00 3498.00 6920 20240626 -23.27 3165 20241113 67.77 6260 -15.18 20250213 3680 44.29 20250102 6920 -23.27 20240626 3165 67.77 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
8 20250219 100725 57 100.00 KOSPI 운송장비·부품 N N N N N 5420 -70 5 -1.28 3134415800 569606 39.52 5580 5660 5340 7130 3850 5490 5502.78 1.84 0 -8932 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2108 5.74 1.55 12 1.46 944.00 3498.00 6920 20240626 -21.68 3165 20241113 71.25 6260 -13.42 20250213 3680 47.28 20250102 6920 -21.68 20240626 3165 71.25 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
9 20250219 090726 57 100.00 KOSPI 운송장비·부품 N N N N N 5530 40 2 0.73 939612290 167786 11.64 5580 5660 5520 7130 3850 5490 5600.06 1.84 0 -15692 5796 5642 5566 5412 5336 5605 5375 194 1640 500 3950 10 1 38888569 2151 5.86 1.58 12 0.43 944.00 3498.00 6920 20240626 -20.09 3165 20241113 74.72 6260 -11.66 20250213 3680 50.27 20250102 6920 -20.09 20240626 3165 74.72 20241113 2.98 N 092200 500 194 억 716937 N N 0 N 00 N
10 20250218 160723 57 100.00 KOSPI 운송장비·부품 N N N N N 5490 -80 5 -1.44 7880584220 1412734 57.44 5580 5720 5490 7240 3900 5570 5578.49 2.01 0 -77650 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2135 5.82 1.57 12 3.63 944.00 3498.00 6920 20240626 -20.66 3165 20241113 73.46 6260 -12.30 20250213 3680 49.18 20250102 6920 -20.66 20240626 3165 73.46 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
11 20250218 150724 57 100.00 KOSPI 운송장비·부품 N N N N N 5530 -40 5 -0.72 7406561070 1326600 53.94 5580 5720 5490 7240 3900 5570 5583.13 2.01 0 -100395 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2151 5.86 1.58 12 3.41 944.00 3498.00 6920 20240626 -20.09 3165 20241113 74.72 6260 -11.66 20250213 3680 50.27 20250102 6920 -20.09 20240626 3165 74.72 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
12 20250218 140725 57 100.00 KOSPI 운송장비·부품 N N N N N 5570 0 3 0.00 6340647350 1133940 46.11 5580 5720 5490 7240 3900 5570 5591.73 2.01 0 -116524 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2166 5.90 1.59 12 2.92 944.00 3498.00 6920 20240626 -19.51 3165 20241113 75.99 6260 -11.02 20250213 3680 51.36 20250102 6920 -19.51 20240626 3165 75.99 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N