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
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
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
20250218,130722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,40,2,0.72,5639911740,1008830,41.02,5580,5720,5490,7240,3900,5570,5590.58,2.01,0,-99741,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2182,5.94,1.60,12,2.59,944.00,3498.00,6920,20240626,-18.93,3165,20241113,77.25,6260,-10.38,20250213,3680,52.45,20250102,6920,-18.93,20240626,3165,77.25,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,120724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,40,2,0.72,5031810750,900084,36.60,5580,5720,5490,7240,3900,5570,5590.41,2.01,0,-107020,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2182,5.94,1.60,12,2.31,944.00,3498.00,6920,20240626,-18.93,3165,20241113,77.25,6260,-10.38,20250213,3680,52.45,20250102,6920,-18.93,20240626,3165,77.25,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,110723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,50,2,0.90,4493999820,804151,32.70,5580,5720,5490,7240,3900,5570,5588.54,2.01,0,-105252,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2186,5.95,1.61,12,2.07,944.00,3498.00,6920,20240626,-18.79,3165,20241113,77.57,6260,-10.22,20250213,3680,52.72,20250102,6920,-18.79,20240626,3165,77.57,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,100722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,-70,5,-1.26,3443458080,616296,25.06,5580,5720,5490,7240,3900,5570,5587.39,2.01,0,-86238,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2139,5.83,1.57,12,1.58,944.00,3498.00,6920,20240626,-20.52,3165,20241113,73.78,6260,-12.14,20250213,3680,49.46,20250102,6920,-20.52,20240626,3165,73.78,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250218,090724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5600,30,2,0.54,745187170,133166,5.41,5580,5640,5550,7240,3900,5570,5596.23,2.01,0,-22438,5963,5766,5563,5366,5163,5865,5465,194,1670,500,4010,10,1,38888569,2178,5.93,1.60,12,0.34,944.00,3498.00,6920,20240626,-19.08,3165,20241113,76.94,6260,-10.54,20250213,3680,52.17,20250102,6920,-19.08,20240626,3165,76.94,20241113,3.08,N,092200,500,194 억,,782461,N,N,15,N,00,N
20250217,160722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5570,170,2,3.15,13453398840,2429238,91.21,5430,5760,5360,7020,3780,5400,5538.11,1.82,0,85768,5693,5546,5403,5256,5113,5620,5330,194,1620,500,3880,10,1,38888569,2166,5.90,1.59,12,6.25,944.00,3498.00,6920,20240626,-19.51,3165,20241113,75.99,6260,-11.02,20250213,3680,51.36,20250102,6920,-19.51,20240626,3165,75.99,20241113,2.75,N,092200,500,194 억,,707432,N,N,15,N,00,N
20250217,150721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,210,2,3.89,12581037640,2273084,85.34,5430,5760,5360,7020,3780,5400,5534.87,1.82,0,51444,5693,5546,5403,5256,5113,5620,5330,194,1620,500,3880,10,1,38888569,2182,5.94,1.60,12,5.85,944.00,3498.00,6920,20240626,-18.93,3165,20241113,77.25,6260,-10.38,20250213,3680,52.45,20250102,6920,-18.93,20240626,3165,77.25,20241113,2.75,N,092200,500,194 억,,707432,N,N,28,N,00,N
20250217,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,150,2,2.78,7401242440,1354906,50.87,5430,5600,5360,7020,3780,5400,5462.61,1.82,0,-22922,5693,5546,5403,5256,5113,5620,5330,194,1620,500,3880,10,1,38888569,2158,5.88,1.59,12,3.48,944.00,3498.00,6920,20240626,-19.80,3165,20241113,75.36,6260,-11.34,20250213,3680,50.82,20250102,6920,-19.80,20240626,3165,75.36,20241113,2.75,N,092200,500,194 억,,707432,N,N,28,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 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
3 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
4 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
5 20250218 130722 57 100.00 KOSPI 운송장비·부품 N N N N N 5610 40 2 0.72 5639911740 1008830 41.02 5580 5720 5490 7240 3900 5570 5590.58 2.01 0 -99741 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2182 5.94 1.60 12 2.59 944.00 3498.00 6920 20240626 -18.93 3165 20241113 77.25 6260 -10.38 20250213 3680 52.45 20250102 6920 -18.93 20240626 3165 77.25 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
6 20250218 120724 57 100.00 KOSPI 운송장비·부품 N N N N N 5610 40 2 0.72 5031810750 900084 36.60 5580 5720 5490 7240 3900 5570 5590.41 2.01 0 -107020 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2182 5.94 1.60 12 2.31 944.00 3498.00 6920 20240626 -18.93 3165 20241113 77.25 6260 -10.38 20250213 3680 52.45 20250102 6920 -18.93 20240626 3165 77.25 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
7 20250218 110723 57 100.00 KOSPI 운송장비·부품 N N N N N 5620 50 2 0.90 4493999820 804151 32.70 5580 5720 5490 7240 3900 5570 5588.54 2.01 0 -105252 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2186 5.95 1.61 12 2.07 944.00 3498.00 6920 20240626 -18.79 3165 20241113 77.57 6260 -10.22 20250213 3680 52.72 20250102 6920 -18.79 20240626 3165 77.57 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
8 20250218 100722 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 -70 5 -1.26 3443458080 616296 25.06 5580 5720 5490 7240 3900 5570 5587.39 2.01 0 -86238 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2139 5.83 1.57 12 1.58 944.00 3498.00 6920 20240626 -20.52 3165 20241113 73.78 6260 -12.14 20250213 3680 49.46 20250102 6920 -20.52 20240626 3165 73.78 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
9 20250218 090724 57 100.00 KOSPI 운송장비·부품 N N N N N 5600 30 2 0.54 745187170 133166 5.41 5580 5640 5550 7240 3900 5570 5596.23 2.01 0 -22438 5963 5766 5563 5366 5163 5865 5465 194 1670 500 4010 10 1 38888569 2178 5.93 1.60 12 0.34 944.00 3498.00 6920 20240626 -19.08 3165 20241113 76.94 6260 -10.54 20250213 3680 52.17 20250102 6920 -19.08 20240626 3165 76.94 20241113 3.08 N 092200 500 194 억 782461 N N 15 N 00 N
10 20250217 160722 57 100.00 KOSPI 운송장비·부품 N N N N N 5570 170 2 3.15 13453398840 2429238 91.21 5430 5760 5360 7020 3780 5400 5538.11 1.82 0 85768 5693 5546 5403 5256 5113 5620 5330 194 1620 500 3880 10 1 38888569 2166 5.90 1.59 12 6.25 944.00 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 2.75 N 092200 500 194 억 707432 N N 15 N 00 N
11 20250217 150721 57 100.00 KOSPI 운송장비·부품 N N N N N 5610 210 2 3.89 12581037640 2273084 85.34 5430 5760 5360 7020 3780 5400 5534.87 1.82 0 51444 5693 5546 5403 5256 5113 5620 5330 194 1620 500 3880 10 1 38888569 2182 5.94 1.60 12 5.85 944.00 3498.00 6920 20240626 -18.93 3165 20241113 77.25 6260 -10.38 20250213 3680 52.45 20250102 6920 -18.93 20240626 3165 77.25 20241113 2.75 N 092200 500 194 억 707432 N N 28 N 00 N
12 20250217 140721 57 100.00 KOSPI 운송장비·부품 N N N N N 5550 150 2 2.78 7401242440 1354906 50.87 5430 5600 5360 7020 3780 5400 5462.61 1.82 0 -22922 5693 5546 5403 5256 5113 5620 5330 194 1620 500 3880 10 1 38888569 2158 5.88 1.59 12 3.48 944.00 3498.00 6920 20240626 -19.80 3165 20241113 75.36 6260 -11.34 20250213 3680 50.82 20250102 6920 -19.80 20240626 3165 75.36 20241113 2.75 N 092200 500 194 억 707432 N N 28 N 00 N