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
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
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
20250218,130715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,-70,5,-6.12,1071610686,986004,132.40,1131,1144,1072,1487,801,1144,1086.82,1.49,0,-24130,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,590,16.27,1.36,12,1.80,66.00,790.00,1485,20250124,-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
20250218,120717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,-70,5,-6.12,938941592,862755,115.85,1131,1144,1072,1487,801,1144,1088.31,1.49,0,-27339,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,590,16.27,1.36,12,1.57,66.00,790.00,1485,20250124,-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
20250218,110716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1076,-68,5,-5.94,767095712,702776,94.37,1131,1144,1072,1487,801,1144,1091.52,1.49,0,-19187,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,591,16.30,1.36,12,1.28,66.00,790.00,1485,20250124,-27.54,760,20241210,41.58,1485,-27.54,20250124,867,24.11,20250102,1485,-27.54,20250124,760,41.58,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,N,00,N
20250218,100716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1077,-67,5,-5.86,609776152,556756,74.76,1131,1144,1072,1487,801,1144,1095.23,1.49,0,19070,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,591,16.32,1.36,12,1.01,66.00,790.00,1485,20250124,-27.47,760,20241210,41.71,1485,-27.47,20250124,867,24.22,20250102,1485,-27.47,20250124,760,41.71,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,N,00,N
20250218,090718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1123,-21,5,-1.84,55585729,49251,6.61,1131,1144,1123,1487,801,1144,1128.62,1.49,0,7011,1228,1185,1153,1110,1078,1170,1095,275,343,500,800,1,1,54902259,617,17.02,1.42,12,0.09,66.00,790.00,1485,20250124,-24.38,760,20241210,47.76,1485,-24.38,20250124,867,29.53,20250102,1485,-24.38,20250124,760,47.76,20241210,0.43,N,090080,500,274 억,,816272,N,N,29,N,00,N
20250217,160715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1144,-31,5,-2.64,847275326,742778,118.06,1170,1196,1121,1527,823,1175,1140.68,1.30,0,84292,1303,1238,1179,1114,1055,1209,1085,275,352,500,820,1,1,54902259,628,17.33,1.45,12,1.35,66.00,790.00,1485,20250124,-22.96,760,20241210,50.53,1485,-22.96,20250124,867,31.95,20250102,1485,-22.96,20250124,760,50.53,20241210,0.32,N,090080,500,274 억,,712370,N,N,29,N,00,N
20250217,150714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1136,-39,5,-3.32,807169247,707570,112.46,1170,1196,1121,1527,823,1175,1140.76,1.30,0,88896,1303,1238,1179,1114,1055,1209,1085,275,352,500,820,1,1,54902259,624,17.21,1.44,12,1.29,66.00,790.00,1485,20250124,-23.50,760,20241210,49.47,1485,-23.50,20250124,867,31.03,20250102,1485,-23.50,20250124,760,49.47,20241210,0.32,N,090080,500,274 억,,712370,N,N,40,N,00,N
20250217,140714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1138,-37,5,-3.15,727994062,637965,101.40,1170,1196,1121,1527,823,1175,1141.12,1.30,0,87320,1303,1238,1179,1114,1055,1209,1085,275,352,500,820,1,1,54902259,625,17.24,1.44,12,1.16,66.00,790.00,1485,20250124,-23.37,760,20241210,49.74,1485,-23.37,20250124,867,31.26,20250102,1485,-23.37,20250124,760,49.74,20241210,0.32,N,090080,500,274 억,,712370,N,N,40,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 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
3 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
4 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
5 20250218 130715 57 100.00 KOSPI 운송장비·부품 N N N N N 1074 -70 5 -6.12 1071610686 986004 132.40 1131 1144 1072 1487 801 1144 1086.82 1.49 0 -24130 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 590 16.27 1.36 12 1.80 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
6 20250218 120717 57 100.00 KOSPI 운송장비·부품 N N N N N 1074 -70 5 -6.12 938941592 862755 115.85 1131 1144 1072 1487 801 1144 1088.31 1.49 0 -27339 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 590 16.27 1.36 12 1.57 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
7 20250218 110716 57 100.00 KOSPI 운송장비·부품 N N N N N 1076 -68 5 -5.94 767095712 702776 94.37 1131 1144 1072 1487 801 1144 1091.52 1.49 0 -19187 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 591 16.30 1.36 12 1.28 66.00 790.00 1485 20250124 -27.54 760 20241210 41.58 1485 -27.54 20250124 867 24.11 20250102 1485 -27.54 20250124 760 41.58 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N
8 20250218 100716 57 100.00 KOSPI 운송장비·부품 N N N N N 1077 -67 5 -5.86 609776152 556756 74.76 1131 1144 1072 1487 801 1144 1095.23 1.49 0 19070 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 591 16.32 1.36 12 1.01 66.00 790.00 1485 20250124 -27.47 760 20241210 41.71 1485 -27.47 20250124 867 24.22 20250102 1485 -27.47 20250124 760 41.71 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N
9 20250218 090718 57 100.00 KOSPI 운송장비·부품 N N N N N 1123 -21 5 -1.84 55585729 49251 6.61 1131 1144 1123 1487 801 1144 1128.62 1.49 0 7011 1228 1185 1153 1110 1078 1170 1095 275 343 500 800 1 1 54902259 617 17.02 1.42 12 0.09 66.00 790.00 1485 20250124 -24.38 760 20241210 47.76 1485 -24.38 20250124 867 29.53 20250102 1485 -24.38 20250124 760 47.76 20241210 0.43 N 090080 500 274 억 816272 N N 29 N 00 N
10 20250217 160715 57 100.00 KOSPI 운송장비·부품 N N N N N 1144 -31 5 -2.64 847275326 742778 118.06 1170 1196 1121 1527 823 1175 1140.68 1.30 0 84292 1303 1238 1179 1114 1055 1209 1085 275 352 500 820 1 1 54902259 628 17.33 1.45 12 1.35 66.00 790.00 1485 20250124 -22.96 760 20241210 50.53 1485 -22.96 20250124 867 31.95 20250102 1485 -22.96 20250124 760 50.53 20241210 0.32 N 090080 500 274 억 712370 N N 29 N 00 N
11 20250217 150714 57 100.00 KOSPI 운송장비·부품 N N N N N 1136 -39 5 -3.32 807169247 707570 112.46 1170 1196 1121 1527 823 1175 1140.76 1.30 0 88896 1303 1238 1179 1114 1055 1209 1085 275 352 500 820 1 1 54902259 624 17.21 1.44 12 1.29 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 0.32 N 090080 500 274 억 712370 N N 40 N 00 N
12 20250217 140714 57 100.00 KOSPI 운송장비·부품 N N N N N 1138 -37 5 -3.15 727994062 637965 101.40 1170 1196 1121 1527 823 1175 1141.12 1.30 0 87320 1303 1238 1179 1114 1055 1209 1085 275 352 500 820 1 1 54902259 625 17.24 1.44 12 1.16 66.00 790.00 1485 20250124 -23.37 760 20241210 49.74 1485 -23.37 20250124 867 31.26 20250102 1485 -23.37 20250124 760 49.74 20241210 0.32 N 090080 500 274 억 712370 N N 40 N 00 N