ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090080/price/prices-20250301.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
20250318,160717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,15,2,1.26,607422027,505522,49.38,1214,1225,1183,1553,837,1195,1201.57,1.86,0,38721,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,664,18.33,1.53,12,0.92,66.00,790.00,1500,20250304,-19.33,760,20241210,59.21,1500,-19.33,20250304,867,39.56,20250102,1500,-19.33,20250304,760,59.21,20241210,0.32,N,090080,500,274 억,,1022244,N,N,44,N,00,N
20250318,150721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,17,2,1.42,559070341,465443,45.47,1214,1225,1183,1553,837,1195,1201.16,1.86,0,32612,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,665,18.36,1.53,12,0.85,66.00,790.00,1500,20250304,-19.20,760,20241210,59.47,1500,-19.20,20250304,867,39.79,20250102,1500,-19.20,20250304,760,59.47,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,18,2,1.51,510734200,425541,41.57,1214,1225,1183,1553,837,1195,1200.20,1.86,0,22429,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,666,18.38,1.54,12,0.78,66.00,790.00,1500,20250304,-19.13,760,20241210,59.61,1500,-19.13,20250304,867,39.91,20250102,1500,-19.13,20250304,760,59.61,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,130718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,5,2,0.42,414823533,346471,33.85,1214,1225,1183,1553,837,1195,1197.28,1.86,0,28873,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,659,18.18,1.52,12,0.63,66.00,790.00,1500,20250304,-20.00,760,20241210,57.89,1500,-20.00,20250304,867,38.41,20250102,1500,-20.00,20250304,760,57.89,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,120719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,-1,5,-0.08,394059010,329186,32.16,1214,1225,1183,1553,837,1195,1197.07,1.86,0,27927,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,656,18.09,1.51,12,0.60,66.00,790.00,1500,20250304,-20.40,760,20241210,57.11,1500,-20.40,20250304,867,37.72,20250102,1500,-20.40,20250304,760,57.11,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,110717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1195,0,3,0.00,299920886,250487,24.47,1214,1225,1183,1553,837,1195,1197.35,1.86,0,40097,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,656,18.11,1.51,12,0.46,66.00,790.00,1500,20250304,-20.33,760,20241210,57.24,1500,-20.33,20250304,867,37.83,20250102,1500,-20.33,20250304,760,57.24,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,100720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1207,12,2,1.00,167021444,138930,13.57,1214,1225,1190,1553,837,1195,1202.20,1.86,0,2294,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,663,18.29,1.53,12,0.25,66.00,790.00,1500,20250304,-19.53,760,20241210,58.82,1500,-19.53,20250304,867,39.22,20250102,1500,-19.53,20250304,760,58.82,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250318,090722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,4,2,0.33,50419738,41662,4.07,1214,1225,1199,1553,837,1195,1210.21,1.86,0,-4336,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,658,18.17,1.52,12,0.08,66.00,790.00,1500,20250304,-20.07,760,20241210,57.76,1500,-20.07,20250304,867,38.29,20250102,1500,-20.07,20250304,760,57.76,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N
20250317,160716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1195,5,2,0.42,1232401496,1021265,227.45,1195,1243,1170,1547,833,1190,1206.77,1.78,0,50757,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,656,18.11,1.51,12,1.86,66.00,790.00,1500,20250304,-20.33,760,20241210,57.24,1500,-20.33,20250304,867,37.83,20250102,1500,-20.33,20250304,760,57.24,20241210,0.32,N,090080,500,274 억,,976918,N,N,8,N,00,N
20250317,150716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,13,2,1.09,1205985399,999192,222.53,1195,1243,1170,1547,833,1190,1206.98,1.78,0,47500,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,660,18.23,1.52,12,1.82,66.00,790.00,1500,20250304,-19.80,760,20241210,58.29,1500,-19.80,20250304,867,38.75,20250102,1500,-19.80,20250304,760,58.29,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,N,00,N
20250317,140717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,9,2,0.76,1159358378,960462,213.90,1195,1243,1170,1547,833,1190,1207.11,1.78,0,39362,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,658,18.17,1.52,12,1.75,66.00,790.00,1500,20250304,-20.07,760,20241210,57.76,1500,-20.07,20250304,867,38.29,20250102,1500,-20.07,20250304,760,57.76,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,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 20250318 160717 57 100.00 KOSPI 운송장비·부품 N N N N N 1210 15 2 1.26 607422027 505522 49.38 1214 1225 1183 1553 837 1195 1201.57 1.86 0 38721 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 664 18.33 1.53 12 0.92 66.00 790.00 1500 20250304 -19.33 760 20241210 59.21 1500 -19.33 20250304 867 39.56 20250102 1500 -19.33 20250304 760 59.21 20241210 0.32 N 090080 500 274 억 1022244 N N 44 N 00 N
3 20250318 150721 57 100.00 KOSPI 운송장비·부품 N N N N N 1212 17 2 1.42 559070341 465443 45.47 1214 1225 1183 1553 837 1195 1201.16 1.86 0 32612 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 665 18.36 1.53 12 0.85 66.00 790.00 1500 20250304 -19.20 760 20241210 59.47 1500 -19.20 20250304 867 39.79 20250102 1500 -19.20 20250304 760 59.47 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
4 20250318 140719 57 100.00 KOSPI 운송장비·부품 N N N N N 1213 18 2 1.51 510734200 425541 41.57 1214 1225 1183 1553 837 1195 1200.20 1.86 0 22429 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 666 18.38 1.54 12 0.78 66.00 790.00 1500 20250304 -19.13 760 20241210 59.61 1500 -19.13 20250304 867 39.91 20250102 1500 -19.13 20250304 760 59.61 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
5 20250318 130718 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 5 2 0.42 414823533 346471 33.85 1214 1225 1183 1553 837 1195 1197.28 1.86 0 28873 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 659 18.18 1.52 12 0.63 66.00 790.00 1500 20250304 -20.00 760 20241210 57.89 1500 -20.00 20250304 867 38.41 20250102 1500 -20.00 20250304 760 57.89 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
6 20250318 120719 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 -1 5 -0.08 394059010 329186 32.16 1214 1225 1183 1553 837 1195 1197.07 1.86 0 27927 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 656 18.09 1.51 12 0.60 66.00 790.00 1500 20250304 -20.40 760 20241210 57.11 1500 -20.40 20250304 867 37.72 20250102 1500 -20.40 20250304 760 57.11 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
7 20250318 110717 57 100.00 KOSPI 운송장비·부품 N N N N N 1195 0 3 0.00 299920886 250487 24.47 1214 1225 1183 1553 837 1195 1197.35 1.86 0 40097 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 656 18.11 1.51 12 0.46 66.00 790.00 1500 20250304 -20.33 760 20241210 57.24 1500 -20.33 20250304 867 37.83 20250102 1500 -20.33 20250304 760 57.24 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
8 20250318 100720 57 100.00 KOSPI 운송장비·부품 N N N N N 1207 12 2 1.00 167021444 138930 13.57 1214 1225 1190 1553 837 1195 1202.20 1.86 0 2294 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 663 18.29 1.53 12 0.25 66.00 790.00 1500 20250304 -19.53 760 20241210 58.82 1500 -19.53 20250304 867 39.22 20250102 1500 -19.53 20250304 760 58.82 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
9 20250318 090722 57 100.00 KOSPI 운송장비·부품 N N N N N 1199 4 2 0.33 50419738 41662 4.07 1214 1225 1199 1553 837 1195 1210.21 1.86 0 -4336 1275 1234 1202 1161 1129 1231 1158 275 358 500 830 1 1 54902259 658 18.17 1.52 12 0.08 66.00 790.00 1500 20250304 -20.07 760 20241210 57.76 1500 -20.07 20250304 867 38.29 20250102 1500 -20.07 20250304 760 57.76 20241210 0.32 N 090080 500 274 억 1022244 N N 8 N 00 N
10 20250317 160716 57 100.00 KOSPI 운송장비·부품 N N N N N 1195 5 2 0.42 1232401496 1021265 227.45 1195 1243 1170 1547 833 1190 1206.77 1.78 0 50757 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 656 18.11 1.51 12 1.86 66.00 790.00 1500 20250304 -20.33 760 20241210 57.24 1500 -20.33 20250304 867 37.83 20250102 1500 -20.33 20250304 760 57.24 20241210 0.32 N 090080 500 274 억 976918 N N 8 N 00 N
11 20250317 150716 57 100.00 KOSPI 운송장비·부품 N N N N N 1203 13 2 1.09 1205985399 999192 222.53 1195 1243 1170 1547 833 1190 1206.98 1.78 0 47500 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 660 18.23 1.52 12 1.82 66.00 790.00 1500 20250304 -19.80 760 20241210 58.29 1500 -19.80 20250304 867 38.75 20250102 1500 -19.80 20250304 760 58.29 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N
12 20250317 140717 57 100.00 KOSPI 운송장비·부품 N N N N N 1199 9 2 0.76 1159358378 960462 213.90 1195 1243 1170 1547 833 1190 1207.11 1.78 0 39362 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 658 18.17 1.52 12 1.75 66.00 790.00 1500 20250304 -20.07 760 20241210 57.76 1500 -20.07 20250304 867 38.29 20250102 1500 -20.07 20250304 760 57.76 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N