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
090080/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
20250219,160719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1161,71,2,6.51,1307729035,1152249,99.23,1090,1183,1075,1417,763,1090,1134.89,1.42,0,92066,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,637,17.59,1.47,12,2.10,66.00,790.00,1485,20250124,-21.82,760,20241210,52.76,1485,-21.82,20250124,867,33.91,20250102,1485,-21.82,20250124,760,52.76,20241210,0.43,N,090080,500,274 억,,779195,N,N,53,N,00,N
20250219,150721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1167,77,2,7.06,1230456644,1085722,93.50,1090,1183,1075,1417,763,1090,1133.35,1.42,0,88876,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,641,17.68,1.48,12,1.98,66.00,790.00,1485,20250124,-21.41,760,20241210,53.55,1485,-21.41,20250124,867,34.60,20250102,1485,-21.41,20250124,760,53.55,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,140717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1153,63,2,5.78,895824002,798182,68.74,1090,1157,1075,1417,763,1090,1122.37,1.42,0,102141,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,633,17.47,1.46,12,1.45,66.00,790.00,1485,20250124,-22.36,760,20241210,51.71,1485,-22.36,20250124,867,32.99,20250102,1485,-22.36,20250124,760,51.71,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,130718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1136,46,2,4.22,598149720,538988,46.42,1090,1145,1075,1417,763,1090,1109.80,1.42,0,55892,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,624,17.21,1.44,12,0.98,66.00,790.00,1485,20250124,-23.50,760,20241210,49.47,1485,-23.50,20250124,867,31.03,20250102,1485,-23.50,20250124,760,49.47,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,120718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1098,8,2,0.73,329139306,300133,25.85,1090,1119,1075,1417,763,1090,1096.67,1.42,0,26757,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,603,16.64,1.39,12,0.55,66.00,790.00,1485,20250124,-26.06,760,20241210,44.47,1485,-26.06,20250124,867,26.64,20250102,1485,-26.06,20250124,760,44.47,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,110718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1105,15,2,1.38,241392860,220971,19.03,1090,1110,1075,1417,763,1090,1092.43,1.42,0,30390,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,607,16.74,1.40,12,0.40,66.00,790.00,1485,20250124,-25.59,760,20241210,45.39,1485,-25.59,20250124,867,27.45,20250102,1485,-25.59,20250124,760,45.39,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,100718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1093,3,2,0.28,165780328,152206,13.11,1090,1098,1075,1417,763,1090,1089.18,1.42,0,17172,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,600,16.56,1.38,12,0.28,66.00,790.00,1485,20250124,-26.40,760,20241210,43.82,1485,-26.40,20250124,867,26.07,20250102,1485,-26.40,20250124,760,43.82,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250219,090720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1090,0,3,0.00,41210428,37936,3.27,1090,1090,1075,1417,763,1090,1086.21,1.42,0,9704,1174,1132,1102,1060,1030,1117,1045,275,327,500,760,1,1,54902259,598,16.52,1.38,12,0.07,66.00,790.00,1485,20250124,-26.60,760,20241210,43.42,1485,-26.60,20250124,867,25.72,20250102,1485,-26.60,20250124,760,43.42,20241210,0.43,N,090080,500,274 억,,779195,N,N,0,N,00,N
20250218,160717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1090,-54,5,-4.72,1256076179,1156765,155.33,1131,1144,1072,1487,801,1144,1085.85,1.49,0,-48952,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,598,16.52,1.38,12,2.11,66.00,790.00,1485,20250124,-26.60,760,20241210,43.42,1485,-26.60,20250124,867,25.72,20250102,1485,-26.60,20250124,760,43.42,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,N,00,N
20250218,150718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1078,-66,5,-5.77,1216086400,1119973,150.39,1131,1144,1072,1487,801,1144,1085.82,1.49,0,-39946,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,592,16.33,1.36,12,2.04,66.00,790.00,1485,20250124,-27.41,760,20241210,41.84,1485,-27.41,20250124,867,24.34,20250102,1485,-27.41,20250124,760,41.84,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,N,00,N
20250218,140718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,-70,5,-6.12,1172082559,1079178,144.91,1131,1144,1072,1487,801,1144,1086.09,1.49,0,-30623,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,590,16.27,1.36,12,1.97,66.00,790.00,1485,20250124,-27.68,760,20241210,41.32,1485,-27.68,20250124,867,23.88,20250102,1485,-27.68,20250124,760,41.32,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,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 160719 57 100.00 KOSPI 운송장비·부품 N N N N N 1161 71 2 6.51 1307729035 1152249 99.23 1090 1183 1075 1417 763 1090 1134.89 1.42 0 92066 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 637 17.59 1.47 12 2.10 66.00 790.00 1485 20250124 -21.82 760 20241210 52.76 1485 -21.82 20250124 867 33.91 20250102 1485 -21.82 20250124 760 52.76 20241210 0.43 N 090080 500 274 억 779195 N N 53 N 00 N
3 20250219 150721 57 100.00 KOSPI 운송장비·부품 N N N N N 1167 77 2 7.06 1230456644 1085722 93.50 1090 1183 1075 1417 763 1090 1133.35 1.42 0 88876 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 641 17.68 1.48 12 1.98 66.00 790.00 1485 20250124 -21.41 760 20241210 53.55 1485 -21.41 20250124 867 34.60 20250102 1485 -21.41 20250124 760 53.55 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
4 20250219 140717 57 100.00 KOSPI 운송장비·부품 N N N N N 1153 63 2 5.78 895824002 798182 68.74 1090 1157 1075 1417 763 1090 1122.37 1.42 0 102141 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 633 17.47 1.46 12 1.45 66.00 790.00 1485 20250124 -22.36 760 20241210 51.71 1485 -22.36 20250124 867 32.99 20250102 1485 -22.36 20250124 760 51.71 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
5 20250219 130718 57 100.00 KOSPI 운송장비·부품 N N N N N 1136 46 2 4.22 598149720 538988 46.42 1090 1145 1075 1417 763 1090 1109.80 1.42 0 55892 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 624 17.21 1.44 12 0.98 66.00 790.00 1485 20250124 -23.50 760 20241210 49.47 1485 -23.50 20250124 867 31.03 20250102 1485 -23.50 20250124 760 49.47 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
6 20250219 120718 57 100.00 KOSPI 운송장비·부품 N N N N N 1098 8 2 0.73 329139306 300133 25.85 1090 1119 1075 1417 763 1090 1096.67 1.42 0 26757 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 603 16.64 1.39 12 0.55 66.00 790.00 1485 20250124 -26.06 760 20241210 44.47 1485 -26.06 20250124 867 26.64 20250102 1485 -26.06 20250124 760 44.47 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
7 20250219 110718 57 100.00 KOSPI 운송장비·부품 N N N N N 1105 15 2 1.38 241392860 220971 19.03 1090 1110 1075 1417 763 1090 1092.43 1.42 0 30390 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 607 16.74 1.40 12 0.40 66.00 790.00 1485 20250124 -25.59 760 20241210 45.39 1485 -25.59 20250124 867 27.45 20250102 1485 -25.59 20250124 760 45.39 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
8 20250219 100718 57 100.00 KOSPI 운송장비·부품 N N N N N 1093 3 2 0.28 165780328 152206 13.11 1090 1098 1075 1417 763 1090 1089.18 1.42 0 17172 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 600 16.56 1.38 12 0.28 66.00 790.00 1485 20250124 -26.40 760 20241210 43.82 1485 -26.40 20250124 867 26.07 20250102 1485 -26.40 20250124 760 43.82 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
9 20250219 090720 57 100.00 KOSPI 운송장비·부품 N N N N N 1090 0 3 0.00 41210428 37936 3.27 1090 1090 1075 1417 763 1090 1086.21 1.42 0 9704 1174 1132 1102 1060 1030 1117 1045 275 327 500 760 1 1 54902259 598 16.52 1.38 12 0.07 66.00 790.00 1485 20250124 -26.60 760 20241210 43.42 1485 -26.60 20250124 867 25.72 20250102 1485 -26.60 20250124 760 43.42 20241210 0.43 N 090080 500 274 억 779195 N N 0 N 00 N
10 20250218 160717 57 100.00 KOSPI 운송장비·부품 N N N N N 1090 -54 5 -4.72 1256076179 1156765 155.33 1131 1144 1072 1487 801 1144 1085.85 1.49 0 -48952 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 598 16.52 1.38 12 2.11 66.00 790.00 1485 20250124 -26.60 760 20241210 43.42 1485 -26.60 20250124 867 25.72 20250102 1485 -26.60 20250124 760 43.42 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N
11 20250218 150718 57 100.00 KOSPI 운송장비·부품 N N N N N 1078 -66 5 -5.77 1216086400 1119973 150.39 1131 1144 1072 1487 801 1144 1085.82 1.49 0 -39946 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 592 16.33 1.36 12 2.04 66.00 790.00 1485 20250124 -27.41 760 20241210 41.84 1485 -27.41 20250124 867 24.34 20250102 1485 -27.41 20250124 760 41.84 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N
12 20250218 140718 57 100.00 KOSPI 운송장비·부품 N N N N N 1074 -70 5 -6.12 1172082559 1079178 144.91 1131 1144 1072 1487 801 1144 1086.09 1.49 0 -30623 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 590 16.27 1.36 12 1.97 66.00 790.00 1485 20250124 -27.68 760 20241210 41.32 1485 -27.68 20250124 867 23.88 20250102 1485 -27.68 20250124 760 41.32 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N