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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,13,2,1.09,1078317685,892600,198.79,1195,1243,1170,1547,833,1190,1208.09,1.78,0,23550,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,660,18.23,1.52,12,1.63,66.00,790.00,1500,20250304,-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
20250317,120715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1221,31,2,2.61,753070232,622143,138.56,1195,1243,1170,1547,833,1190,1210.49,1.78,0,41599,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,670,18.50,1.55,12,1.13,66.00,790.00,1500,20250304,-18.60,760,20241210,60.66,1500,-18.60,20250304,867,40.83,20250102,1500,-18.60,20250304,760,60.66,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,N,00,N
20250317,110717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1228,38,2,3.19,592639281,491611,109.49,1195,1240,1170,1547,833,1190,1205.54,1.78,0,25157,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,674,18.61,1.55,12,0.90,66.00,790.00,1500,20250304,-18.13,760,20241210,61.58,1500,-18.13,20250304,867,41.64,20250102,1500,-18.13,20250304,760,61.58,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,N,00,N
20250317,100716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,2,2,0.17,200623020,169784,37.81,1195,1199,1170,1547,833,1190,1181.58,1.78,0,-1795,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,654,18.06,1.51,12,0.31,66.00,790.00,1500,20250304,-20.53,760,20241210,56.84,1500,-20.53,20250304,867,37.49,20250102,1500,-20.53,20250304,760,56.84,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,N,00,N
20250317,090717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-9,5,-0.76,21032821,17684,3.94,1195,1199,1170,1547,833,1190,1189.32,1.78,0,-7438,1227,1208,1191,1172,1155,1200,1164,275,357,500,830,1,1,54902259,648,17.89,1.49,12,0.03,66.00,790.00,1500,20250304,-21.27,760,20241210,55.39,1500,-21.27,20250304,867,36.22,20250102,1500,-21.27,20250304,760,55.39,20241210,0.32,N,090080,500,274 억,,976918,N,N,16,N,00,N
20250314,160714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,-2,5,-0.17,526271264,441846,88.58,1192,1210,1174,1549,835,1192,1191.08,1.71,0,34774,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,653,18.03,1.51,12,0.80,66.00,790.00,1500,20250304,-20.67,760,20241210,56.58,1500,-20.67,20250304,867,37.25,20250102,1500,-20.67,20250304,760,56.58,20241210,0.44,N,090080,500,274 억,,940659,N,N,16,N,00,N
20250314,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-6,5,-0.50,491006736,412166,82.63,1192,1210,1174,1549,835,1192,1191.28,1.71,0,33933,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,651,17.97,1.50,12,0.75,66.00,790.00,1500,20250304,-20.93,760,20241210,56.05,1500,-20.93,20250304,867,36.79,20250102,1500,-20.93,20250304,760,56.05,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N
20250314,140714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,14,2,1.17,279190298,233320,46.78,1192,1210,1182,1549,835,1192,1196.60,1.71,0,31665,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,662,18.27,1.53,12,0.42,66.00,790.00,1500,20250304,-19.60,760,20241210,58.68,1500,-19.60,20250304,867,39.10,20250102,1500,-19.60,20250304,760,58.68,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,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 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
3 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
4 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
5 20250317 130716 57 100.00 KOSPI 운송장비·부품 N N N N N 1203 13 2 1.09 1078317685 892600 198.79 1195 1243 1170 1547 833 1190 1208.09 1.78 0 23550 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 660 18.23 1.52 12 1.63 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
6 20250317 120715 57 100.00 KOSPI 운송장비·부품 N N N N N 1221 31 2 2.61 753070232 622143 138.56 1195 1243 1170 1547 833 1190 1210.49 1.78 0 41599 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 670 18.50 1.55 12 1.13 66.00 790.00 1500 20250304 -18.60 760 20241210 60.66 1500 -18.60 20250304 867 40.83 20250102 1500 -18.60 20250304 760 60.66 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N
7 20250317 110717 57 100.00 KOSPI 운송장비·부품 N N N N N 1228 38 2 3.19 592639281 491611 109.49 1195 1240 1170 1547 833 1190 1205.54 1.78 0 25157 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 674 18.61 1.55 12 0.90 66.00 790.00 1500 20250304 -18.13 760 20241210 61.58 1500 -18.13 20250304 867 41.64 20250102 1500 -18.13 20250304 760 61.58 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N
8 20250317 100716 57 100.00 KOSPI 운송장비·부품 N N N N N 1192 2 2 0.17 200623020 169784 37.81 1195 1199 1170 1547 833 1190 1181.58 1.78 0 -1795 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 654 18.06 1.51 12 0.31 66.00 790.00 1500 20250304 -20.53 760 20241210 56.84 1500 -20.53 20250304 867 37.49 20250102 1500 -20.53 20250304 760 56.84 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N
9 20250317 090717 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -9 5 -0.76 21032821 17684 3.94 1195 1199 1170 1547 833 1190 1189.32 1.78 0 -7438 1227 1208 1191 1172 1155 1200 1164 275 357 500 830 1 1 54902259 648 17.89 1.49 12 0.03 66.00 790.00 1500 20250304 -21.27 760 20241210 55.39 1500 -21.27 20250304 867 36.22 20250102 1500 -21.27 20250304 760 55.39 20241210 0.32 N 090080 500 274 억 976918 N N 16 N 00 N
10 20250314 160714 57 100.00 KOSPI 운송장비·부품 N N N N N 1190 -2 5 -0.17 526271264 441846 88.58 1192 1210 1174 1549 835 1192 1191.08 1.71 0 34774 1246 1218 1194 1166 1142 1207 1155 275 357 500 830 1 1 54902259 653 18.03 1.51 12 0.80 66.00 790.00 1500 20250304 -20.67 760 20241210 56.58 1500 -20.67 20250304 867 37.25 20250102 1500 -20.67 20250304 760 56.58 20241210 0.44 N 090080 500 274 억 940659 N N 16 N 00 N
11 20250314 150719 57 100.00 KOSPI 운송장비·부품 N N N N N 1186 -6 5 -0.50 491006736 412166 82.63 1192 1210 1174 1549 835 1192 1191.28 1.71 0 33933 1246 1218 1194 1166 1142 1207 1155 275 357 500 830 1 1 54902259 651 17.97 1.50 12 0.75 66.00 790.00 1500 20250304 -20.93 760 20241210 56.05 1500 -20.93 20250304 867 36.79 20250102 1500 -20.93 20250304 760 56.05 20241210 0.44 N 090080 500 274 억 940659 N N 135 N 00 N
12 20250314 140714 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 14 2 1.17 279190298 233320 46.78 1192 1210 1182 1549 835 1192 1196.60 1.71 0 31665 1246 1218 1194 1166 1142 1207 1155 275 357 500 830 1 1 54902259 662 18.27 1.53 12 0.42 66.00 790.00 1500 20250304 -19.60 760 20241210 58.68 1500 -19.60 20250304 867 39.10 20250102 1500 -19.60 20250304 760 58.68 20241210 0.44 N 090080 500 274 억 940659 N N 135 N 00 N