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
092780/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
20250219,160728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4610,10,2,0.22,78120910,17037,98.10,4575,4620,4540,5980,3220,4600,4585.22,0.99,0,-872,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,607,7.95,0.48,12,0.13,580.00,9564.00,7120,20240621,-35.25,4190,20240415,10.02,5230,-11.85,20250210,4230,8.98,20250207,7120,-35.25,20240621,4190,10.02,20240415,0.68,N,092780,500,65 억,,129876,N,N,12,N,00,N
20250219,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,0,3,0.00,64177115,14006,80.65,4575,4620,4540,5980,3220,4600,4582.12,0.99,0,-622,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,606,7.93,0.48,12,0.11,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,5230,-12.05,20250210,4230,8.75,20250207,7120,-35.39,20240621,4190,9.79,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,140727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,5,2,0.11,51808730,11304,65.09,4575,4620,4540,5980,3220,4600,4583.22,0.99,0,-1069,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,606,7.94,0.48,12,0.09,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,130728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,-20,5,-0.43,41135115,8982,51.72,4575,4620,4540,5980,3220,4600,4579.73,0.99,0,-547,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,603,7.90,0.48,12,0.07,580.00,9564.00,7120,20240621,-35.67,4190,20240415,9.31,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4190,9.31,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,120727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,5,2,0.11,36489190,7968,45.88,4575,4620,4540,5980,3220,4600,4579.47,0.99,0,-724,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,606,7.94,0.48,12,0.06,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,110728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4615,15,2,0.33,25304355,5531,31.85,4575,4620,4540,5980,3220,4600,4575.01,0.99,0,-676,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,608,7.96,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.18,4190,20240415,10.14,5230,-11.76,20250210,4230,9.10,20250207,7120,-35.18,20240621,4190,10.14,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,100728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-25,5,-0.54,14305810,3140,18.08,4575,4575,4540,5980,3220,4600,4555.99,0.99,0,-213,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,602,7.89,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250219,090729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-25,5,-0.54,496535,109,0.63,4575,4575,4555,5980,3220,4600,4555.37,0.99,0,-106,4703,4651,4578,4526,4453,4677,4552,66,1380,500,3220,5,1,13168460,602,7.89,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.68,N,092780,500,65 억,,129876,N,N,0,N,00,N
20250218,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,60,2,1.32,79432260,17367,80.36,4505,4630,4505,5900,3180,4540,4573.75,0.99,0,-864,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,606,7.93,0.48,12,0.13,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,5230,-12.05,20250210,4230,8.75,20250207,7120,-35.39,20240621,4190,9.79,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,N,00,N
20250218,150727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,25,2,0.55,65446775,14316,66.24,4505,4630,4505,5900,3180,4540,4571.58,0.99,0,-482,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,601,7.87,0.48,12,0.11,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,N,00,N
20250218,140728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,55,2,1.21,58280005,12746,58.98,4505,4630,4505,5900,3180,4540,4572.42,0.99,0,-637,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,605,7.92,0.48,12,0.10,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,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 160728 57 100.00 KOSPI 운송장비·부품 N N N N N 4610 10 2 0.22 78120910 17037 98.10 4575 4620 4540 5980 3220 4600 4585.22 0.99 0 -872 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 607 7.95 0.48 12 0.13 580.00 9564.00 7120 20240621 -35.25 4190 20240415 10.02 5230 -11.85 20250210 4230 8.98 20250207 7120 -35.25 20240621 4190 10.02 20240415 0.68 N 092780 500 65 억 129876 N N 12 N 00 N
3 20250219 150730 57 100.00 KOSPI 운송장비·부품 N N N N N 4600 0 3 0.00 64177115 14006 80.65 4575 4620 4540 5980 3220 4600 4582.12 0.99 0 -622 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 606 7.93 0.48 12 0.11 580.00 9564.00 7120 20240621 -35.39 4190 20240415 9.79 5230 -12.05 20250210 4230 8.75 20250207 7120 -35.39 20240621 4190 9.79 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
4 20250219 140727 57 100.00 KOSPI 운송장비·부품 N N N N N 4605 5 2 0.11 51808730 11304 65.09 4575 4620 4540 5980 3220 4600 4583.22 0.99 0 -1069 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 606 7.94 0.48 12 0.09 580.00 9564.00 7120 20240621 -35.32 4190 20240415 9.90 5230 -11.95 20250210 4230 8.87 20250207 7120 -35.32 20240621 4190 9.90 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
5 20250219 130728 57 100.00 KOSPI 운송장비·부품 N N N N N 4580 -20 5 -0.43 41135115 8982 51.72 4575 4620 4540 5980 3220 4600 4579.73 0.99 0 -547 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 603 7.90 0.48 12 0.07 580.00 9564.00 7120 20240621 -35.67 4190 20240415 9.31 5230 -12.43 20250210 4230 8.27 20250207 7120 -35.67 20240621 4190 9.31 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
6 20250219 120727 57 100.00 KOSPI 운송장비·부품 N N N N N 4605 5 2 0.11 36489190 7968 45.88 4575 4620 4540 5980 3220 4600 4579.47 0.99 0 -724 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 606 7.94 0.48 12 0.06 580.00 9564.00 7120 20240621 -35.32 4190 20240415 9.90 5230 -11.95 20250210 4230 8.87 20250207 7120 -35.32 20240621 4190 9.90 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
7 20250219 110728 57 100.00 KOSPI 운송장비·부품 N N N N N 4615 15 2 0.33 25304355 5531 31.85 4575 4620 4540 5980 3220 4600 4575.01 0.99 0 -676 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 608 7.96 0.48 12 0.04 580.00 9564.00 7120 20240621 -35.18 4190 20240415 10.14 5230 -11.76 20250210 4230 9.10 20250207 7120 -35.18 20240621 4190 10.14 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
8 20250219 100728 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -25 5 -0.54 14305810 3140 18.08 4575 4575 4540 5980 3220 4600 4555.99 0.99 0 -213 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 602 7.89 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.74 4190 20240415 9.19 5230 -12.52 20250210 4230 8.16 20250207 7120 -35.74 20240621 4190 9.19 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
9 20250219 090729 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -25 5 -0.54 496535 109 0.63 4575 4575 4555 5980 3220 4600 4555.37 0.99 0 -106 4703 4651 4578 4526 4453 4677 4552 66 1380 500 3220 5 1 13168460 602 7.89 0.48 12 0.00 580.00 9564.00 7120 20240621 -35.74 4190 20240415 9.19 5230 -12.52 20250210 4230 8.16 20250207 7120 -35.74 20240621 4190 9.19 20240415 0.68 N 092780 500 65 억 129876 N N 0 N 00 N
10 20250218 160726 57 100.00 KOSPI 운송장비·부품 N N N N N 4600 60 2 1.32 79432260 17367 80.36 4505 4630 4505 5900 3180 4540 4573.75 0.99 0 -864 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 606 7.93 0.48 12 0.13 580.00 9564.00 7120 20240621 -35.39 4190 20240415 9.79 5230 -12.05 20250210 4230 8.75 20250207 7120 -35.39 20240621 4190 9.79 20240415 0.66 N 092780 500 65 억 130758 N N 6 N 00 N
11 20250218 150727 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 25 2 0.55 65446775 14316 66.24 4505 4630 4505 5900 3180 4540 4571.58 0.99 0 -482 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 601 7.87 0.48 12 0.11 580.00 9564.00 7120 20240621 -35.88 4190 20240415 8.95 5230 -12.72 20250210 4230 7.92 20250207 7120 -35.88 20240621 4190 8.95 20240415 0.66 N 092780 500 65 억 130758 N N 6 N 00 N
12 20250218 140728 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 55 2 1.21 58280005 12746 58.98 4505 4630 4505 5900 3180 4540 4572.42 0.99 0 -637 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 605 7.92 0.48 12 0.10 580.00 9564.00 7120 20240621 -35.46 4190 20240415 9.67 5230 -12.14 20250210 4230 8.63 20250207 7120 -35.46 20240621 4190 9.67 20240415 0.66 N 092780 500 65 억 130758 N N 6 N 00 N