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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090080/price/prices-20250401.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
20250411,160650,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1500,-3,5,-0.20,1688928430,1148164,92.82,1500,1516,1429,1953,1053,1503,1470.86,2.01,0,-1297,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.43,1.79,12,2.09,70.00,839.00,2150,20250408,-30.23,760,20241210,97.37,2150,-30.23,20250408,867,73.01,20250102,2150,-30.23,20250408,760,97.37,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,578,N,00,Y
20250411,150655,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1500,-3,5,-0.20,1478290930,1007739,81.46,1500,1516,1429,1953,1053,1503,1466.93,2.01,0,-5852,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.43,1.79,12,1.84,70.00,839.00,2150,20250408,-30.23,760,20241210,97.37,2150,-30.23,20250408,867,73.01,20250102,2150,-30.23,20250408,760,97.37,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,140654,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1501,-2,5,-0.13,1156648318,793976,64.18,1500,1501,1429,1953,1053,1503,1456.77,2.01,0,-5926,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.44,1.79,12,1.45,70.00,839.00,2150,20250408,-30.19,760,20241210,97.50,2150,-30.19,20250408,867,73.13,20250102,2150,-30.19,20250408,760,97.50,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,130656,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1457,-46,5,-3.06,926853838,639704,51.71,1500,1500,1429,1953,1053,1503,1448.86,2.01,0,-5926,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,800,20.81,1.74,12,1.17,70.00,839.00,2150,20250408,-32.23,760,20241210,91.71,2150,-32.23,20250408,867,68.05,20250102,2150,-32.23,20250408,760,91.71,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,120657,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1444,-59,5,-3.93,811825059,560517,45.31,1500,1500,1429,1953,1053,1503,1448.33,2.01,0,-3780,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,793,20.63,1.72,12,1.02,70.00,839.00,2150,20250408,-32.84,760,20241210,90.00,2150,-32.84,20250408,867,66.55,20250102,2150,-32.84,20250408,760,90.00,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,110656,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1429,-74,5,-4.92,673695939,464549,37.55,1500,1500,1429,1953,1053,1503,1450.20,2.01,0,-1620,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,785,20.41,1.70,12,0.85,70.00,839.00,2150,20250408,-33.53,760,20241210,88.03,2150,-33.53,20250408,867,64.82,20250102,2150,-33.53,20250408,760,88.03,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,100657,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1444,-59,5,-3.93,386583801,263710,21.32,1500,1500,1444,1953,1053,1503,1465.92,2.01,0,0,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,793,20.63,1.72,12,0.48,70.00,839.00,2150,20250408,-32.84,760,20241210,90.00,2150,-32.84,20250408,867,66.55,20250102,2150,-32.84,20250408,760,90.00,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,090700,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1500,-3,5,-0.20,41706525,27804,2.25,1500,1500,1500,1953,1053,1503,1500.00,2.01,0,0,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.43,1.79,12,0.05,70.00,839.00,2150,20250408,-30.23,760,20241210,97.37,2150,-30.23,20250408,867,73.01,20250102,2150,-30.23,20250408,760,97.37,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250410,160652,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1503,2,2,0.13,1836707162,1205890,44.57,1552,1562,1500,1951,1051,1501,1523.11,1.95,0,38023,1890,1695,1598,1403,1306,1647,1355,275,450,500,930,1,1,54902259,825,21.47,1.79,12,2.20,70.00,839.00,2150,20250408,-30.09,760,20241210,97.76,2150,-30.09,20250408,867,73.36,20250102,2150,-30.09,20250408,760,97.76,20241210,0.29,Y,090080,500,274 억,,1071050,N,N,42,N,00,Y
20250410,150655,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1502,1,2,0.07,1676218325,1099111,40.62,1552,1562,1500,1951,1051,1501,1525.07,1.95,0,17926,1890,1695,1598,1403,1306,1647,1355,275,450,500,930,1,1,54902259,825,21.46,1.79,12,2.00,70.00,839.00,2150,20250408,-30.14,760,20241210,97.63,2150,-30.14,20250408,867,73.24,20250102,2150,-30.14,20250408,760,97.63,20241210,0.29,Y,090080,500,274 억,,1071050,N,N,0,N,00,Y
20250410,140653,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1501,0,3,0.00,1449677589,948254,35.04,1552,1562,1500,1951,1051,1501,1528.79,1.95,0,15906,1890,1695,1598,1403,1306,1647,1355,275,450,500,930,1,1,54902259,824,21.44,1.79,12,1.73,70.00,839.00,2150,20250408,-30.19,760,20241210,97.50,2150,-30.19,20250408,867,73.13,20250102,2150,-30.19,20250408,760,97.50,20241210,0.29,Y,090080,500,274 억,,1071050,N,N,0,N,00,Y
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 20250411 160650 59 100.00 KOSPI 운송장비·부품 N N N N N 1500 -3 5 -0.20 1688928430 1148164 92.82 1500 1516 1429 1953 1053 1503 1470.86 2.01 0 -1297 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.43 1.79 12 2.09 70.00 839.00 2150 20250408 -30.23 760 20241210 97.37 2150 -30.23 20250408 867 73.01 20250102 2150 -30.23 20250408 760 97.37 20241210 0.14 Y 090080 500 274 억 1103018 N N 578 N 00 Y
3 20250411 150655 59 100.00 KOSPI 운송장비·부품 N N N N N 1500 -3 5 -0.20 1478290930 1007739 81.46 1500 1516 1429 1953 1053 1503 1466.93 2.01 0 -5852 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.43 1.79 12 1.84 70.00 839.00 2150 20250408 -30.23 760 20241210 97.37 2150 -30.23 20250408 867 73.01 20250102 2150 -30.23 20250408 760 97.37 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
4 20250411 140654 59 100.00 KOSPI 운송장비·부품 N N N N N 1501 -2 5 -0.13 1156648318 793976 64.18 1500 1501 1429 1953 1053 1503 1456.77 2.01 0 -5926 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.44 1.79 12 1.45 70.00 839.00 2150 20250408 -30.19 760 20241210 97.50 2150 -30.19 20250408 867 73.13 20250102 2150 -30.19 20250408 760 97.50 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
5 20250411 130656 59 100.00 KOSPI 운송장비·부품 N N N N N 1457 -46 5 -3.06 926853838 639704 51.71 1500 1500 1429 1953 1053 1503 1448.86 2.01 0 -5926 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 800 20.81 1.74 12 1.17 70.00 839.00 2150 20250408 -32.23 760 20241210 91.71 2150 -32.23 20250408 867 68.05 20250102 2150 -32.23 20250408 760 91.71 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
6 20250411 120657 59 100.00 KOSPI 운송장비·부품 N N N N N 1444 -59 5 -3.93 811825059 560517 45.31 1500 1500 1429 1953 1053 1503 1448.33 2.01 0 -3780 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 793 20.63 1.72 12 1.02 70.00 839.00 2150 20250408 -32.84 760 20241210 90.00 2150 -32.84 20250408 867 66.55 20250102 2150 -32.84 20250408 760 90.00 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
7 20250411 110656 59 100.00 KOSPI 운송장비·부품 N N N N N 1429 -74 5 -4.92 673695939 464549 37.55 1500 1500 1429 1953 1053 1503 1450.20 2.01 0 -1620 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 785 20.41 1.70 12 0.85 70.00 839.00 2150 20250408 -33.53 760 20241210 88.03 2150 -33.53 20250408 867 64.82 20250102 2150 -33.53 20250408 760 88.03 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
8 20250411 100657 59 100.00 KOSPI 운송장비·부품 N N N N N 1444 -59 5 -3.93 386583801 263710 21.32 1500 1500 1444 1953 1053 1503 1465.92 2.01 0 0 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 793 20.63 1.72 12 0.48 70.00 839.00 2150 20250408 -32.84 760 20241210 90.00 2150 -32.84 20250408 867 66.55 20250102 2150 -32.84 20250408 760 90.00 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
9 20250411 090700 59 100.00 KOSPI 운송장비·부품 N N N N N 1500 -3 5 -0.20 41706525 27804 2.25 1500 1500 1500 1953 1053 1503 1500.00 2.01 0 0 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.43 1.79 12 0.05 70.00 839.00 2150 20250408 -30.23 760 20241210 97.37 2150 -30.23 20250408 867 73.01 20250102 2150 -30.23 20250408 760 97.37 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
10 20250410 160652 59 100.00 KOSPI 운송장비·부품 N N N N N 1503 2 2 0.13 1836707162 1205890 44.57 1552 1562 1500 1951 1051 1501 1523.11 1.95 0 38023 1890 1695 1598 1403 1306 1647 1355 275 450 500 930 1 1 54902259 825 21.47 1.79 12 2.20 70.00 839.00 2150 20250408 -30.09 760 20241210 97.76 2150 -30.09 20250408 867 73.36 20250102 2150 -30.09 20250408 760 97.76 20241210 0.29 Y 090080 500 274 억 1071050 N N 42 N 00 Y
11 20250410 150655 59 100.00 KOSPI 운송장비·부품 N N N N N 1502 1 2 0.07 1676218325 1099111 40.62 1552 1562 1500 1951 1051 1501 1525.07 1.95 0 17926 1890 1695 1598 1403 1306 1647 1355 275 450 500 930 1 1 54902259 825 21.46 1.79 12 2.00 70.00 839.00 2150 20250408 -30.14 760 20241210 97.63 2150 -30.14 20250408 867 73.24 20250102 2150 -30.14 20250408 760 97.63 20241210 0.29 Y 090080 500 274 억 1071050 N N 0 N 00 Y
12 20250410 140653 59 100.00 KOSPI 운송장비·부품 N N N N N 1501 0 3 0.00 1449677589 948254 35.04 1552 1562 1500 1951 1051 1501 1528.79 1.95 0 15906 1890 1695 1598 1403 1306 1647 1355 275 450 500 930 1 1 54902259 824 21.44 1.79 12 1.73 70.00 839.00 2150 20250408 -30.19 760 20241210 97.50 2150 -30.19 20250408 867 73.13 20250102 2150 -30.19 20250408 760 97.50 20241210 0.29 Y 090080 500 274 억 1071050 N N 0 N 00 Y