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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1375,-1,5,-0.07,2294340751,1667663,77.00,1367,1412,1331,1788,964,1376,1375.78,1.30,0,5775,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,755,20.83,1.74,12,3.04,66.00,790.00,1500,20250304,-8.33,760,20241210,80.92,1500,-8.33,20250304,867,58.59,20250102,1500,-8.33,20250304,760,80.92,20241210,0.24,N,090080,500,274 억,,714371,N,N,5,N,00,N
20250306,150653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1398,22,2,1.60,2062848680,1500537,69.28,1367,1412,1331,1788,964,1376,1374.74,1.30,0,38728,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,768,21.18,1.77,12,2.73,66.00,790.00,1500,20250304,-6.80,760,20241210,83.95,1500,-6.80,20250304,867,61.25,20250102,1500,-6.80,20250304,760,83.95,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,140652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1365,-11,5,-0.80,1616087554,1177302,54.36,1367,1412,1331,1788,964,1376,1372.70,1.30,0,30824,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,749,20.68,1.73,12,2.14,66.00,790.00,1500,20250304,-9.00,760,20241210,79.61,1500,-9.00,20250304,867,57.44,20250102,1500,-9.00,20250304,760,79.61,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,130654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1357,-19,5,-1.38,1487453679,1082451,49.98,1367,1412,1331,1788,964,1376,1374.15,1.30,0,22589,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,745,20.56,1.72,12,1.97,66.00,790.00,1500,20250304,-9.53,760,20241210,78.55,1500,-9.53,20250304,867,56.52,20250102,1500,-9.53,20250304,760,78.55,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,120653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1359,-17,5,-1.24,1384212021,1006099,46.45,1367,1412,1331,1788,964,1376,1375.82,1.30,0,14740,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,746,20.59,1.72,12,1.83,66.00,790.00,1500,20250304,-9.40,760,20241210,78.82,1500,-9.40,20250304,867,56.75,20250102,1500,-9.40,20250304,760,78.82,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,110651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1339,-37,5,-2.69,1254094364,909456,41.99,1367,1412,1331,1788,964,1376,1378.95,1.30,0,14417,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,735,20.29,1.69,12,1.66,66.00,790.00,1500,20250304,-10.73,760,20241210,76.18,1500,-10.73,20250304,867,54.44,20250102,1500,-10.73,20250304,760,76.18,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,100652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1335,-41,5,-2.98,1124206229,812561,37.52,1367,1412,1335,1788,964,1376,1383.53,1.30,0,10024,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,733,20.23,1.69,12,1.48,66.00,790.00,1500,20250304,-11.00,760,20241210,75.66,1500,-11.00,20250304,867,53.98,20250102,1500,-11.00,20250304,760,75.66,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250306,090656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1410,34,2,2.47,219509194,158031,7.30,1367,1412,1356,1788,964,1376,1389.03,1.30,0,-29418,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,774,21.36,1.78,12,0.29,66.00,790.00,1500,20250304,-6.00,760,20241210,85.53,1500,-6.00,20250304,867,62.63,20250102,1500,-6.00,20250304,760,85.53,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N
20250305,160645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1376,-4,5,-0.29,2920028206,2140021,28.33,1366,1423,1315,1794,966,1380,1364.48,1.39,0,-47039,1588,1483,1395,1290,1202,1536,1343,275,414,500,960,1,1,54902259,755,20.85,1.74,12,3.90,66.00,790.00,1500,20250304,-8.27,760,20241210,81.05,1500,-8.27,20250304,867,58.71,20250102,1500,-8.27,20250304,760,81.05,20241210,0.16,N,090080,500,274 억,,763010,N,N,32,N,00,N
20250305,150649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1354,-26,5,-1.88,2772843756,2032637,26.91,1366,1423,1315,1794,966,1380,1364.16,1.39,0,-42689,1588,1483,1395,1290,1202,1536,1343,275,414,500,960,1,1,54902259,743,20.52,1.71,12,3.70,66.00,790.00,1500,20250304,-9.73,760,20241210,78.16,1500,-9.73,20250304,867,56.17,20250102,1500,-9.73,20250304,760,78.16,20241210,0.16,N,090080,500,274 억,,763010,N,N,15,N,00,N
20250305,140647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1340,-40,5,-2.90,2579638621,1889871,25.02,1366,1423,1315,1794,966,1380,1364.98,1.39,0,-28962,1588,1483,1395,1290,1202,1536,1343,275,414,500,960,1,1,54902259,736,20.30,1.70,12,3.44,66.00,790.00,1500,20250304,-10.67,760,20241210,76.32,1500,-10.67,20250304,867,54.56,20250102,1500,-10.67,20250304,760,76.32,20241210,0.16,N,090080,500,274 억,,763010,N,N,15,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 20250306 160654 57 100.00 KOSPI 운송장비·부품 N N N N N 1375 -1 5 -0.07 2294340751 1667663 77.00 1367 1412 1331 1788 964 1376 1375.78 1.30 0 5775 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 755 20.83 1.74 12 3.04 66.00 790.00 1500 20250304 -8.33 760 20241210 80.92 1500 -8.33 20250304 867 58.59 20250102 1500 -8.33 20250304 760 80.92 20241210 0.24 N 090080 500 274 억 714371 N N 5 N 00 N
3 20250306 150653 57 100.00 KOSPI 운송장비·부품 N N N N N 1398 22 2 1.60 2062848680 1500537 69.28 1367 1412 1331 1788 964 1376 1374.74 1.30 0 38728 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 768 21.18 1.77 12 2.73 66.00 790.00 1500 20250304 -6.80 760 20241210 83.95 1500 -6.80 20250304 867 61.25 20250102 1500 -6.80 20250304 760 83.95 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
4 20250306 140652 57 100.00 KOSPI 운송장비·부품 N N N N N 1365 -11 5 -0.80 1616087554 1177302 54.36 1367 1412 1331 1788 964 1376 1372.70 1.30 0 30824 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 749 20.68 1.73 12 2.14 66.00 790.00 1500 20250304 -9.00 760 20241210 79.61 1500 -9.00 20250304 867 57.44 20250102 1500 -9.00 20250304 760 79.61 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
5 20250306 130654 57 100.00 KOSPI 운송장비·부품 N N N N N 1357 -19 5 -1.38 1487453679 1082451 49.98 1367 1412 1331 1788 964 1376 1374.15 1.30 0 22589 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 745 20.56 1.72 12 1.97 66.00 790.00 1500 20250304 -9.53 760 20241210 78.55 1500 -9.53 20250304 867 56.52 20250102 1500 -9.53 20250304 760 78.55 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
6 20250306 120653 57 100.00 KOSPI 운송장비·부품 N N N N N 1359 -17 5 -1.24 1384212021 1006099 46.45 1367 1412 1331 1788 964 1376 1375.82 1.30 0 14740 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 746 20.59 1.72 12 1.83 66.00 790.00 1500 20250304 -9.40 760 20241210 78.82 1500 -9.40 20250304 867 56.75 20250102 1500 -9.40 20250304 760 78.82 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
7 20250306 110651 57 100.00 KOSPI 운송장비·부품 N N N N N 1339 -37 5 -2.69 1254094364 909456 41.99 1367 1412 1331 1788 964 1376 1378.95 1.30 0 14417 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 735 20.29 1.69 12 1.66 66.00 790.00 1500 20250304 -10.73 760 20241210 76.18 1500 -10.73 20250304 867 54.44 20250102 1500 -10.73 20250304 760 76.18 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
8 20250306 100652 57 100.00 KOSPI 운송장비·부품 N N N N N 1335 -41 5 -2.98 1124206229 812561 37.52 1367 1412 1335 1788 964 1376 1383.53 1.30 0 10024 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 733 20.23 1.69 12 1.48 66.00 790.00 1500 20250304 -11.00 760 20241210 75.66 1500 -11.00 20250304 867 53.98 20250102 1500 -11.00 20250304 760 75.66 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
9 20250306 090656 57 100.00 KOSPI 운송장비·부품 N N N N N 1410 34 2 2.47 219509194 158031 7.30 1367 1412 1356 1788 964 1376 1389.03 1.30 0 -29418 1479 1427 1371 1319 1263 1453 1345 275 412 500 960 1 1 54902259 774 21.36 1.78 12 0.29 66.00 790.00 1500 20250304 -6.00 760 20241210 85.53 1500 -6.00 20250304 867 62.63 20250102 1500 -6.00 20250304 760 85.53 20241210 0.24 N 090080 500 274 억 714371 N N 32 N 00 N
10 20250305 160645 57 100.00 KOSPI 운송장비·부품 N N N N N 1376 -4 5 -0.29 2920028206 2140021 28.33 1366 1423 1315 1794 966 1380 1364.48 1.39 0 -47039 1588 1483 1395 1290 1202 1536 1343 275 414 500 960 1 1 54902259 755 20.85 1.74 12 3.90 66.00 790.00 1500 20250304 -8.27 760 20241210 81.05 1500 -8.27 20250304 867 58.71 20250102 1500 -8.27 20250304 760 81.05 20241210 0.16 N 090080 500 274 억 763010 N N 32 N 00 N
11 20250305 150649 57 100.00 KOSPI 운송장비·부품 N N N N N 1354 -26 5 -1.88 2772843756 2032637 26.91 1366 1423 1315 1794 966 1380 1364.16 1.39 0 -42689 1588 1483 1395 1290 1202 1536 1343 275 414 500 960 1 1 54902259 743 20.52 1.71 12 3.70 66.00 790.00 1500 20250304 -9.73 760 20241210 78.16 1500 -9.73 20250304 867 56.17 20250102 1500 -9.73 20250304 760 78.16 20241210 0.16 N 090080 500 274 억 763010 N N 15 N 00 N
12 20250305 140647 57 100.00 KOSPI 운송장비·부품 N N N N N 1340 -40 5 -2.90 2579638621 1889871 25.02 1366 1423 1315 1794 966 1380 1364.98 1.39 0 -28962 1588 1483 1395 1290 1202 1536 1343 275 414 500 960 1 1 54902259 736 20.30 1.70 12 3.44 66.00 790.00 1500 20250304 -10.67 760 20241210 76.32 1500 -10.67 20250304 867 54.56 20250102 1500 -10.67 20250304 760 76.32 20241210 0.16 N 090080 500 274 억 763010 N N 15 N 00 N