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
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
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
20250218,130725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,55,2,1.21,52307470,11443,52.95,4505,4630,4505,5900,3180,4540,4571.13,0.99,0,-575,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,605,7.92,0.48,12,0.09,580.00,9564.00,7120,20240621,-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
20250218,120727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,25,2,0.55,35540385,7772,35.96,4505,4630,4505,5900,3180,4540,4572.88,0.99,0,-775,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,601,7.87,0.48,12,0.06,580.00,9564.00,7120,20240621,-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
20250218,110725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,65,2,1.43,22349340,4899,22.67,4505,4630,4505,5900,3180,4540,4562.02,0.99,0,-699,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,606,7.94,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,N,00,N
20250218,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,45,2,0.99,8206765,1810,8.38,4505,4590,4505,5900,3180,4540,4534.12,0.99,0,-259,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,604,7.91,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,N,00,N
20250218,090727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-25,5,-0.55,1852520,410,1.90,4505,4540,4505,5900,3180,4540,4518.34,0.99,0,-140,4646,4592,4541,4487,4436,4592,4487,66,1360,500,3170,5,1,13168460,595,7.78,0.47,12,0.00,580.00,9564.00,7120,20240621,-36.59,4190,20240415,7.76,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4190,7.76,20240415,0.66,N,092780,500,65 억,,130758,N,N,6,N,00,N
20250217,160725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,5,2,0.11,97620430,21611,16.05,4540,4595,4490,5890,3175,4535,4516.93,0.98,0,791,5198,4866,4668,4336,4138,4800,4270,66,1355,500,3170,5,1,13168460,598,7.83,0.47,12,0.16,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4190,8.35,20240415,0.65,N,092780,500,65 억,,129475,N,N,6,N,00,N
20250217,150724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,-5,5,-0.11,93419160,20683,15.36,4540,4595,4490,5890,3175,4535,4516.71,0.98,0,910,5198,4866,4668,4336,4138,4800,4270,66,1355,500,3170,5,1,13168460,597,7.81,0.47,12,0.16,580.00,9564.00,7120,20240621,-36.38,4190,20240415,8.11,5230,-13.38,20250210,4230,7.09,20250207,7120,-36.38,20240621,4190,8.11,20240415,0.65,N,092780,500,65 억,,129475,N,N,10,N,00,N
20250217,140723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4525,-10,5,-0.22,92430020,20465,15.20,4540,4595,4490,5890,3175,4535,4516.49,0.98,0,994,5198,4866,4668,4336,4138,4800,4270,66,1355,500,3170,5,1,13168460,596,7.80,0.47,12,0.16,580.00,9564.00,7120,20240621,-36.45,4190,20240415,8.00,5230,-13.48,20250210,4230,6.97,20250207,7120,-36.45,20240621,4190,8.00,20240415,0.65,N,092780,500,65 억,,129475,N,N,10,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 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
3 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
4 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
5 20250218 130725 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 55 2 1.21 52307470 11443 52.95 4505 4630 4505 5900 3180 4540 4571.13 0.99 0 -575 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 605 7.92 0.48 12 0.09 580.00 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
6 20250218 120727 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 25 2 0.55 35540385 7772 35.96 4505 4630 4505 5900 3180 4540 4572.88 0.99 0 -775 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 601 7.87 0.48 12 0.06 580.00 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
7 20250218 110725 57 100.00 KOSPI 운송장비·부품 N N N N N 4605 65 2 1.43 22349340 4899 22.67 4505 4630 4505 5900 3180 4540 4562.02 0.99 0 -699 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 606 7.94 0.48 12 0.04 580.00 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 0.66 N 092780 500 65 억 130758 N N 6 N 00 N
8 20250218 100725 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 45 2 0.99 8206765 1810 8.38 4505 4590 4505 5900 3180 4540 4534.12 0.99 0 -259 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 604 7.91 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.60 4190 20240415 9.43 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4190 9.43 20240415 0.66 N 092780 500 65 억 130758 N N 6 N 00 N
9 20250218 090727 57 100.00 KOSPI 운송장비·부품 N N N N N 4515 -25 5 -0.55 1852520 410 1.90 4505 4540 4505 5900 3180 4540 4518.34 0.99 0 -140 4646 4592 4541 4487 4436 4592 4487 66 1360 500 3170 5 1 13168460 595 7.78 0.47 12 0.00 580.00 9564.00 7120 20240621 -36.59 4190 20240415 7.76 5230 -13.67 20250210 4230 6.74 20250207 7120 -36.59 20240621 4190 7.76 20240415 0.66 N 092780 500 65 억 130758 N N 6 N 00 N
10 20250217 160725 57 100.00 KOSPI 운송장비·부품 N N N N N 4540 5 2 0.11 97620430 21611 16.05 4540 4595 4490 5890 3175 4535 4516.93 0.98 0 791 5198 4866 4668 4336 4138 4800 4270 66 1355 500 3170 5 1 13168460 598 7.83 0.47 12 0.16 580.00 9564.00 7120 20240621 -36.24 4190 20240415 8.35 5230 -13.19 20250210 4230 7.33 20250207 7120 -36.24 20240621 4190 8.35 20240415 0.65 N 092780 500 65 억 129475 N N 6 N 00 N
11 20250217 150724 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 -5 5 -0.11 93419160 20683 15.36 4540 4595 4490 5890 3175 4535 4516.71 0.98 0 910 5198 4866 4668 4336 4138 4800 4270 66 1355 500 3170 5 1 13168460 597 7.81 0.47 12 0.16 580.00 9564.00 7120 20240621 -36.38 4190 20240415 8.11 5230 -13.38 20250210 4230 7.09 20250207 7120 -36.38 20240621 4190 8.11 20240415 0.65 N 092780 500 65 억 129475 N N 10 N 00 N
12 20250217 140723 57 100.00 KOSPI 운송장비·부품 N N N N N 4525 -10 5 -0.22 92430020 20465 15.20 4540 4595 4490 5890 3175 4535 4516.49 0.98 0 994 5198 4866 4668 4336 4138 4800 4270 66 1355 500 3170 5 1 13168460 596 7.80 0.47 12 0.16 580.00 9564.00 7120 20240621 -36.45 4190 20240415 8.00 5230 -13.48 20250210 4230 6.97 20250207 7120 -36.45 20240621 4190 8.00 20240415 0.65 N 092780 500 65 억 129475 N N 10 N 00 N