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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1118,-21,5,-1.84,484459970,434118,96.92,1128,1154,1098,1480,798,1139,1115.96,1.92,0,50840,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,614,15.97,1.33,12,0.79,70.00,839.00,1500,20250304,-25.47,760,20241210,47.11,1500,-25.47,20250304,867,28.95,20250102,1500,-25.47,20250304,760,47.11,20241210,0.33,N,090080,500,274 억,,1054079,N,N,100,N,00,N
20250321,150723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1120,-19,5,-1.67,472164650,423137,94.47,1128,1154,1098,1480,798,1139,1115.87,1.92,0,53943,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,615,16.00,1.33,12,0.77,70.00,839.00,1500,20250304,-25.33,760,20241210,47.37,1500,-25.33,20250304,867,29.18,20250102,1500,-25.33,20250304,760,47.37,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,140723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1122,-17,5,-1.49,439231325,393694,87.90,1128,1154,1098,1480,798,1139,1115.67,1.92,0,56691,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,616,16.03,1.34,12,0.72,70.00,839.00,1500,20250304,-25.20,760,20241210,47.63,1500,-25.20,20250304,867,29.41,20250102,1500,-25.20,20250304,760,47.63,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,130724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1132,-7,5,-0.61,371223783,333526,74.47,1128,1138,1098,1480,798,1139,1113.03,1.92,0,62209,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,621,16.17,1.35,12,0.61,70.00,839.00,1500,20250304,-24.53,760,20241210,48.95,1500,-24.53,20250304,867,30.57,20250102,1500,-24.53,20250304,760,48.95,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1124,-15,5,-1.32,306598933,276313,61.69,1128,1138,1098,1480,798,1139,1109.61,1.92,0,60649,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,617,16.06,1.34,12,0.50,70.00,839.00,1500,20250304,-25.07,760,20241210,47.89,1500,-25.07,20250304,867,29.64,20250102,1500,-25.07,20250304,760,47.89,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,110724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1121,-18,5,-1.58,289889381,261466,58.38,1128,1138,1098,1480,798,1139,1108.71,1.92,0,62854,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,615,16.01,1.34,12,0.48,70.00,839.00,1500,20250304,-25.27,760,20241210,47.50,1500,-25.27,20250304,867,29.30,20250102,1500,-25.27,20250304,760,47.50,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1109,-30,5,-2.63,226143327,203969,45.54,1128,1138,1098,1480,798,1139,1108.71,1.92,0,51632,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,609,15.84,1.32,12,0.37,70.00,839.00,1500,20250304,-26.07,760,20241210,45.92,1500,-26.07,20250304,867,27.91,20250102,1500,-26.07,20250304,760,45.92,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250321,090728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1125,-14,5,-1.23,13990749,12474,2.79,1128,1131,1114,1480,798,1139,1121.59,1.92,0,5187,1197,1167,1143,1113,1089,1156,1102,275,341,500,790,1,1,54902259,618,16.07,1.34,12,0.02,70.00,839.00,1500,20250304,-25.00,760,20241210,48.03,1500,-25.00,20250304,867,29.76,20250102,1500,-25.00,20250304,760,48.03,20241210,0.33,N,090080,500,274 억,,1054079,N,N,11,N,00,N
20250320,161207,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1139,-20,5,-1.73,505670534,443578,61.50,1141,1173,1119,1506,812,1159,1139.98,1.84,0,10986,1258,1208,1179,1129,1100,1194,1115,275,347,500,810,1,1,54902259,625,17.26,1.44,12,0.81,66.00,790.00,1500,20250304,-24.07,760,20241210,49.87,1500,-24.07,20250304,867,31.37,20250102,1500,-24.07,20250304,760,49.87,20241210,0.33,N,090080,500,274 억,,1012829,N,N,11,N,00,N
20250320,150723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1135,-24,5,-2.07,481893838,422696,58.60,1141,1173,1119,1506,812,1159,1140.05,1.84,0,-650,1258,1208,1179,1129,1100,1194,1115,275,347,500,810,1,1,54902259,623,17.20,1.44,12,0.77,66.00,790.00,1500,20250304,-24.33,760,20241210,49.34,1500,-24.33,20250304,867,30.91,20250102,1500,-24.33,20250304,760,49.34,20241210,0.33,N,090080,500,274 억,,1012829,N,N,6,N,00,N
20250320,140725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1129,-30,5,-2.59,424084747,371697,51.53,1141,1173,1119,1506,812,1159,1140.94,1.84,0,-12559,1258,1208,1179,1129,1100,1194,1115,275,347,500,810,1,1,54902259,620,17.11,1.43,12,0.68,66.00,790.00,1500,20250304,-24.73,760,20241210,48.55,1500,-24.73,20250304,867,30.22,20250102,1500,-24.73,20250304,760,48.55,20241210,0.33,N,090080,500,274 억,,1012829,N,N,6,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 20250321 160738 57 100.00 KOSPI 운송장비·부품 N N N N N 1118 -21 5 -1.84 484459970 434118 96.92 1128 1154 1098 1480 798 1139 1115.96 1.92 0 50840 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 614 15.97 1.33 12 0.79 70.00 839.00 1500 20250304 -25.47 760 20241210 47.11 1500 -25.47 20250304 867 28.95 20250102 1500 -25.47 20250304 760 47.11 20241210 0.33 N 090080 500 274 억 1054079 N N 100 N 00 N
3 20250321 150723 57 100.00 KOSPI 운송장비·부품 N N N N N 1120 -19 5 -1.67 472164650 423137 94.47 1128 1154 1098 1480 798 1139 1115.87 1.92 0 53943 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 615 16.00 1.33 12 0.77 70.00 839.00 1500 20250304 -25.33 760 20241210 47.37 1500 -25.33 20250304 867 29.18 20250102 1500 -25.33 20250304 760 47.37 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
4 20250321 140723 57 100.00 KOSPI 운송장비·부품 N N N N N 1122 -17 5 -1.49 439231325 393694 87.90 1128 1154 1098 1480 798 1139 1115.67 1.92 0 56691 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 616 16.03 1.34 12 0.72 70.00 839.00 1500 20250304 -25.20 760 20241210 47.63 1500 -25.20 20250304 867 29.41 20250102 1500 -25.20 20250304 760 47.63 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
5 20250321 130724 57 100.00 KOSPI 운송장비·부품 N N N N N 1132 -7 5 -0.61 371223783 333526 74.47 1128 1138 1098 1480 798 1139 1113.03 1.92 0 62209 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 621 16.17 1.35 12 0.61 70.00 839.00 1500 20250304 -24.53 760 20241210 48.95 1500 -24.53 20250304 867 30.57 20250102 1500 -24.53 20250304 760 48.95 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
6 20250321 120725 57 100.00 KOSPI 운송장비·부품 N N N N N 1124 -15 5 -1.32 306598933 276313 61.69 1128 1138 1098 1480 798 1139 1109.61 1.92 0 60649 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 617 16.06 1.34 12 0.50 70.00 839.00 1500 20250304 -25.07 760 20241210 47.89 1500 -25.07 20250304 867 29.64 20250102 1500 -25.07 20250304 760 47.89 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
7 20250321 110724 57 100.00 KOSPI 운송장비·부품 N N N N N 1121 -18 5 -1.58 289889381 261466 58.38 1128 1138 1098 1480 798 1139 1108.71 1.92 0 62854 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 615 16.01 1.34 12 0.48 70.00 839.00 1500 20250304 -25.27 760 20241210 47.50 1500 -25.27 20250304 867 29.30 20250102 1500 -25.27 20250304 760 47.50 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
8 20250321 100725 57 100.00 KOSPI 운송장비·부품 N N N N N 1109 -30 5 -2.63 226143327 203969 45.54 1128 1138 1098 1480 798 1139 1108.71 1.92 0 51632 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 609 15.84 1.32 12 0.37 70.00 839.00 1500 20250304 -26.07 760 20241210 45.92 1500 -26.07 20250304 867 27.91 20250102 1500 -26.07 20250304 760 45.92 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
9 20250321 090728 57 100.00 KOSPI 운송장비·부품 N N N N N 1125 -14 5 -1.23 13990749 12474 2.79 1128 1131 1114 1480 798 1139 1121.59 1.92 0 5187 1197 1167 1143 1113 1089 1156 1102 275 341 500 790 1 1 54902259 618 16.07 1.34 12 0.02 70.00 839.00 1500 20250304 -25.00 760 20241210 48.03 1500 -25.00 20250304 867 29.76 20250102 1500 -25.00 20250304 760 48.03 20241210 0.33 N 090080 500 274 억 1054079 N N 11 N 00 N
10 20250320 161207 57 100.00 KOSPI 운송장비·부품 N N N N N 1139 -20 5 -1.73 505670534 443578 61.50 1141 1173 1119 1506 812 1159 1139.98 1.84 0 10986 1258 1208 1179 1129 1100 1194 1115 275 347 500 810 1 1 54902259 625 17.26 1.44 12 0.81 66.00 790.00 1500 20250304 -24.07 760 20241210 49.87 1500 -24.07 20250304 867 31.37 20250102 1500 -24.07 20250304 760 49.87 20241210 0.33 N 090080 500 274 억 1012829 N N 11 N 00 N
11 20250320 150723 57 100.00 KOSPI 운송장비·부품 N N N N N 1135 -24 5 -2.07 481893838 422696 58.60 1141 1173 1119 1506 812 1159 1140.05 1.84 0 -650 1258 1208 1179 1129 1100 1194 1115 275 347 500 810 1 1 54902259 623 17.20 1.44 12 0.77 66.00 790.00 1500 20250304 -24.33 760 20241210 49.34 1500 -24.33 20250304 867 30.91 20250102 1500 -24.33 20250304 760 49.34 20241210 0.33 N 090080 500 274 억 1012829 N N 6 N 00 N
12 20250320 140725 57 100.00 KOSPI 운송장비·부품 N N N N N 1129 -30 5 -2.59 424084747 371697 51.53 1141 1173 1119 1506 812 1159 1140.94 1.84 0 -12559 1258 1208 1179 1129 1100 1194 1115 275 347 500 810 1 1 54902259 620 17.11 1.43 12 0.68 66.00 790.00 1500 20250304 -24.73 760 20241210 48.55 1500 -24.73 20250304 867 30.22 20250102 1500 -24.73 20250304 760 48.55 20241210 0.33 N 090080 500 274 억 1012829 N N 6 N 00 N