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
009900/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
20250218,160245,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9580,-1220,5,-11.30,18712260820,1889052,1565.88,10810,10830,9570,14040,7560,10800,9907.66,8.34,0,-286586,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5027,3.29,0.94,12,3.60,2909.00,10199.00,17710,20240205,-45.91,9570,20250218,0.10,11670,-17.91,20250116,9570,0.10,20250218,17470,-45.16,20240219,9570,0.10,20250218,1.30,N,009900,500,262 억,,4374120,N,N,739,N,00,N
20250218,150246,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9630,-1170,5,-10.83,16743073690,1683815,1395.76,10810,10830,9610,14040,7560,10800,9943.54,8.34,0,-273759,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5053,3.31,0.94,12,3.21,2909.00,10199.00,17710,20240205,-45.62,9610,20250218,0.21,11670,-17.48,20250116,9610,0.21,20250218,17470,-44.88,20240219,9610,0.21,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,140246,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9810,-990,5,-9.17,12616582230,1259209,1043.79,10810,10830,9730,14040,7560,10800,10019.45,8.34,0,-251627,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5147,3.37,0.96,12,2.40,2909.00,10199.00,17710,20240205,-44.61,9730,20250218,0.82,11670,-15.94,20250116,9730,0.82,20250218,17470,-43.85,20240219,9730,0.82,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,130245,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9870,-930,5,-8.61,10750150620,1069820,886.80,10810,10830,9730,14040,7560,10800,10048.56,8.34,0,-229066,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5179,3.39,0.97,12,2.04,2909.00,10199.00,17710,20240205,-44.27,9730,20250218,1.44,11670,-15.42,20250116,9730,1.44,20250218,17470,-43.50,20240219,9730,1.44,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,120245,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9920,-880,5,-8.15,7281565180,716704,594.09,10810,10830,9910,14040,7560,10800,10159.79,8.34,0,-196448,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5205,3.41,0.97,12,1.37,2909.00,10199.00,17710,20240205,-43.99,9910,20250218,0.10,11670,-15.00,20250116,9910,0.10,20250218,17470,-43.22,20240219,9910,0.10,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,110245,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,10070,-730,5,-6.76,3348392360,323057,267.79,10810,10830,10070,14040,7560,10800,10364.71,8.34,0,-92244,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5284,3.46,0.99,12,0.62,2909.00,10199.00,17710,20240205,-43.14,10070,20250218,0.00,11670,-13.71,20250116,10070,0.00,20250218,17470,-42.36,20240219,10070,0.00,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10590,-210,5,-1.94,604169640,56449,46.79,10810,10830,10580,14040,7560,10800,10702.93,8.34,0,-10977,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5557,3.64,1.04,12,0.11,2909.00,10199.00,17710,20240205,-40.20,10140,20250102,4.44,11670,-9.25,20250116,10140,4.44,20250102,17470,-39.38,20240219,10140,4.44,20250102,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10770,-30,5,-0.28,22051450,2042,1.69,10810,10830,10760,14040,7560,10800,10798.95,8.34,0,-568,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5651,3.70,1.06,12,0.00,2909.00,10199.00,17710,20240205,-39.19,10140,20250102,6.21,11670,-7.71,20250116,10140,6.21,20250102,17470,-38.35,20240219,10140,6.21,20250102,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250217,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10800,-30,5,-0.28,1300232620,120066,55.05,10830,10930,10760,14070,7590,10830,10829.33,8.33,0,7188,11363,11096,10923,10656,10483,11010,10570,262,3240,500,7580,10,1,52470133,5667,3.71,1.06,12,0.23,2909.00,10199.00,17720,20240202,-39.05,10140,20250102,6.51,11670,-7.46,20250116,10140,6.51,20250102,17470,-38.18,20240219,10140,6.51,20250102,1.30,N,009900,500,262 억,,4371797,N,N,855,N,00,N
20250217,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10810,-20,5,-0.18,1180610490,108991,49.97,10830,10930,10760,14070,7590,10830,10832.19,8.33,0,11233,11363,11096,10923,10656,10483,11010,10570,262,3240,500,7580,10,1,52470133,5672,3.72,1.06,12,0.21,2909.00,10199.00,17720,20240202,-39.00,10140,20250102,6.61,11670,-7.37,20250116,10140,6.61,20250102,17470,-38.12,20240219,10140,6.61,20250102,1.30,N,009900,500,262 억,,4371797,N,N,1075,N,00,N
20250217,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10790,-40,5,-0.37,1022565230,94375,43.27,10830,10930,10760,14070,7590,10830,10835.13,8.33,0,8751,11363,11096,10923,10656,10483,11010,10570,262,3240,500,7580,10,1,52470133,5662,3.71,1.06,12,0.18,2909.00,10199.00,17720,20240202,-39.11,10140,20250102,6.41,11670,-7.54,20250116,10140,6.41,20250102,17470,-38.24,20240219,10140,6.41,20250102,1.30,N,009900,500,262 억,,4371797,N,N,1075,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 160245 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9580 -1220 5 -11.30 18712260820 1889052 1565.88 10810 10830 9570 14040 7560 10800 9907.66 8.34 0 -286586 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5027 3.29 0.94 12 3.60 2909.00 10199.00 17710 20240205 -45.91 9570 20250218 0.10 11670 -17.91 20250116 9570 0.10 20250218 17470 -45.16 20240219 9570 0.10 20250218 1.30 N 009900 500 262 억 4374120 N N 739 N 00 N
3 20250218 150246 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9630 -1170 5 -10.83 16743073690 1683815 1395.76 10810 10830 9610 14040 7560 10800 9943.54 8.34 0 -273759 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5053 3.31 0.94 12 3.21 2909.00 10199.00 17710 20240205 -45.62 9610 20250218 0.21 11670 -17.48 20250116 9610 0.21 20250218 17470 -44.88 20240219 9610 0.21 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
4 20250218 140246 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9810 -990 5 -9.17 12616582230 1259209 1043.79 10810 10830 9730 14040 7560 10800 10019.45 8.34 0 -251627 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5147 3.37 0.96 12 2.40 2909.00 10199.00 17710 20240205 -44.61 9730 20250218 0.82 11670 -15.94 20250116 9730 0.82 20250218 17470 -43.85 20240219 9730 0.82 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
5 20250218 130245 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9870 -930 5 -8.61 10750150620 1069820 886.80 10810 10830 9730 14040 7560 10800 10048.56 8.34 0 -229066 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5179 3.39 0.97 12 2.04 2909.00 10199.00 17710 20240205 -44.27 9730 20250218 1.44 11670 -15.42 20250116 9730 1.44 20250218 17470 -43.50 20240219 9730 1.44 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
6 20250218 120245 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9920 -880 5 -8.15 7281565180 716704 594.09 10810 10830 9910 14040 7560 10800 10159.79 8.34 0 -196448 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5205 3.41 0.97 12 1.37 2909.00 10199.00 17710 20240205 -43.99 9910 20250218 0.10 11670 -15.00 20250116 9910 0.10 20250218 17470 -43.22 20240219 9910 0.10 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
7 20250218 110245 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 10070 -730 5 -6.76 3348392360 323057 267.79 10810 10830 10070 14040 7560 10800 10364.71 8.34 0 -92244 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5284 3.46 0.99 12 0.62 2909.00 10199.00 17710 20240205 -43.14 10070 20250218 0.00 11670 -13.71 20250116 10070 0.00 20250218 17470 -42.36 20240219 10070 0.00 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
8 20250218 100245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10590 -210 5 -1.94 604169640 56449 46.79 10810 10830 10580 14040 7560 10800 10702.93 8.34 0 -10977 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5557 3.64 1.04 12 0.11 2909.00 10199.00 17710 20240205 -40.20 10140 20250102 4.44 11670 -9.25 20250116 10140 4.44 20250102 17470 -39.38 20240219 10140 4.44 20250102 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
9 20250218 090245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10770 -30 5 -0.28 22051450 2042 1.69 10810 10830 10760 14040 7560 10800 10798.95 8.34 0 -568 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5651 3.70 1.06 12 0.00 2909.00 10199.00 17710 20240205 -39.19 10140 20250102 6.21 11670 -7.71 20250116 10140 6.21 20250102 17470 -38.35 20240219 10140 6.21 20250102 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
10 20250217 160245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10800 -30 5 -0.28 1300232620 120066 55.05 10830 10930 10760 14070 7590 10830 10829.33 8.33 0 7188 11363 11096 10923 10656 10483 11010 10570 262 3240 500 7580 10 1 52470133 5667 3.71 1.06 12 0.23 2909.00 10199.00 17720 20240202 -39.05 10140 20250102 6.51 11670 -7.46 20250116 10140 6.51 20250102 17470 -38.18 20240219 10140 6.51 20250102 1.30 N 009900 500 262 억 4371797 N N 855 N 00 N
11 20250217 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10810 -20 5 -0.18 1180610490 108991 49.97 10830 10930 10760 14070 7590 10830 10832.19 8.33 0 11233 11363 11096 10923 10656 10483 11010 10570 262 3240 500 7580 10 1 52470133 5672 3.72 1.06 12 0.21 2909.00 10199.00 17720 20240202 -39.00 10140 20250102 6.61 11670 -7.37 20250116 10140 6.61 20250102 17470 -38.12 20240219 10140 6.61 20250102 1.30 N 009900 500 262 억 4371797 N N 1075 N 00 N
12 20250217 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10790 -40 5 -0.37 1022565230 94375 43.27 10830 10930 10760 14070 7590 10830 10835.13 8.33 0 8751 11363 11096 10923 10656 10483 11010 10570 262 3240 500 7580 10 1 52470133 5662 3.71 1.06 12 0.18 2909.00 10199.00 17720 20240202 -39.11 10140 20250102 6.41 11670 -7.54 20250116 10140 6.41 20250102 17470 -38.24 20240219 10140 6.41 20250102 1.30 N 009900 500 262 억 4371797 N N 1075 N 00 N