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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1228,-147,5,-10.69,3550592796,2774400,162.69,1351,1372,1203,1787,963,1375,1279.46,1.31,0,59880,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,674,18.61,1.55,12,5.05,66.00,790.00,1500,20250304,-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,,716478,N,N,5,N,00,N
20250307,150700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1229,-146,5,-10.62,3345337405,2607402,152.90,1351,1372,1203,1787,963,1375,1282.68,1.31,0,127138,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,675,18.62,1.56,12,4.75,66.00,790.00,1500,20250304,-18.07,760,20241210,61.71,1500,-18.07,20250304,867,41.75,20250102,1500,-18.07,20250304,760,61.71,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
20250307,140657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,-159,5,-11.56,1910015033,1445354,84.75,1351,1372,1216,1787,963,1375,1321.14,1.31,0,1937,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,668,18.42,1.54,12,2.63,66.00,790.00,1500,20250304,-18.93,760,20241210,60.00,1500,-18.93,20250304,867,40.25,20250102,1500,-18.93,20250304,760,60.00,20241210,0.32,N,090080,500,274 억,,716478,Y,N,5,N,00,N
20250307,130659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1324,-51,5,-3.71,1439255168,1079680,63.31,1351,1372,1310,1787,963,1375,1332.67,1.31,0,-31111,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,727,20.06,1.68,12,1.97,66.00,790.00,1500,20250304,-11.73,760,20241210,74.21,1500,-11.73,20250304,867,52.71,20250102,1500,-11.73,20250304,760,74.21,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
20250307,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1321,-54,5,-3.93,1319260694,988617,57.97,1351,1372,1310,1787,963,1375,1334.06,1.31,0,-29228,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,725,20.02,1.67,12,1.80,66.00,790.00,1500,20250304,-11.93,760,20241210,73.82,1500,-11.93,20250304,867,52.36,20250102,1500,-11.93,20250304,760,73.82,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
20250307,110657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1317,-58,5,-4.22,1087395655,813042,47.68,1351,1372,1310,1787,963,1375,1337.00,1.31,0,-7149,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,723,19.95,1.67,12,1.48,66.00,790.00,1500,20250304,-12.20,760,20241210,73.29,1500,-12.20,20250304,867,51.90,20250102,1500,-12.20,20250304,760,73.29,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
20250307,100655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1351,-24,5,-1.75,492985811,364925,21.40,1351,1372,1331,1787,963,1375,1350.29,1.31,0,-626,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,742,20.47,1.71,12,0.66,66.00,790.00,1500,20250304,-9.93,760,20241210,77.76,1500,-9.93,20250304,867,55.82,20250102,1500,-9.93,20250304,760,77.76,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
20250307,090700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1360,-15,5,-1.09,193506819,142237,8.34,1351,1372,1347,1787,963,1375,1359.42,1.31,0,-12950,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,747,20.61,1.72,12,0.26,66.00,790.00,1500,20250304,-9.33,760,20241210,78.95,1500,-9.33,20250304,867,56.86,20250102,1500,-9.33,20250304,760,78.95,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N
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
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 20250307 160656 57 100.00 KOSPI 운송장비·부품 N N N N N 1228 -147 5 -10.69 3550592796 2774400 162.69 1351 1372 1203 1787 963 1375 1279.46 1.31 0 59880 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 674 18.61 1.55 12 5.05 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 716478 N N 5 N 00 N
3 20250307 150700 57 100.00 KOSPI 운송장비·부품 N N N N N 1229 -146 5 -10.62 3345337405 2607402 152.90 1351 1372 1203 1787 963 1375 1282.68 1.31 0 127138 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 675 18.62 1.56 12 4.75 66.00 790.00 1500 20250304 -18.07 760 20241210 61.71 1500 -18.07 20250304 867 41.75 20250102 1500 -18.07 20250304 760 61.71 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
4 20250307 140657 57 100.00 KOSPI 운송장비·부품 N N N N N 1216 -159 5 -11.56 1910015033 1445354 84.75 1351 1372 1216 1787 963 1375 1321.14 1.31 0 1937 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 668 18.42 1.54 12 2.63 66.00 790.00 1500 20250304 -18.93 760 20241210 60.00 1500 -18.93 20250304 867 40.25 20250102 1500 -18.93 20250304 760 60.00 20241210 0.32 N 090080 500 274 억 716478 Y N 5 N 00 N
5 20250307 130659 57 100.00 KOSPI 운송장비·부품 N N N N N 1324 -51 5 -3.71 1439255168 1079680 63.31 1351 1372 1310 1787 963 1375 1332.67 1.31 0 -31111 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 727 20.06 1.68 12 1.97 66.00 790.00 1500 20250304 -11.73 760 20241210 74.21 1500 -11.73 20250304 867 52.71 20250102 1500 -11.73 20250304 760 74.21 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
6 20250307 120659 57 100.00 KOSPI 운송장비·부품 N N N N N 1321 -54 5 -3.93 1319260694 988617 57.97 1351 1372 1310 1787 963 1375 1334.06 1.31 0 -29228 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 725 20.02 1.67 12 1.80 66.00 790.00 1500 20250304 -11.93 760 20241210 73.82 1500 -11.93 20250304 867 52.36 20250102 1500 -11.93 20250304 760 73.82 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
7 20250307 110657 57 100.00 KOSPI 운송장비·부품 N N N N N 1317 -58 5 -4.22 1087395655 813042 47.68 1351 1372 1310 1787 963 1375 1337.00 1.31 0 -7149 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 723 19.95 1.67 12 1.48 66.00 790.00 1500 20250304 -12.20 760 20241210 73.29 1500 -12.20 20250304 867 51.90 20250102 1500 -12.20 20250304 760 73.29 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
8 20250307 100655 57 100.00 KOSPI 운송장비·부품 N N N N N 1351 -24 5 -1.75 492985811 364925 21.40 1351 1372 1331 1787 963 1375 1350.29 1.31 0 -626 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 742 20.47 1.71 12 0.66 66.00 790.00 1500 20250304 -9.93 760 20241210 77.76 1500 -9.93 20250304 867 55.82 20250102 1500 -9.93 20250304 760 77.76 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
9 20250307 090700 57 100.00 KOSPI 운송장비·부품 N N N N N 1360 -15 5 -1.09 193506819 142237 8.34 1351 1372 1347 1787 963 1375 1359.42 1.31 0 -12950 1453 1413 1372 1332 1291 1434 1353 275 412 500 960 1 1 54902259 747 20.61 1.72 12 0.26 66.00 790.00 1500 20250304 -9.33 760 20241210 78.95 1500 -9.33 20250304 867 56.86 20250102 1500 -9.33 20250304 760 78.95 20241210 0.32 N 090080 500 274 억 716478 N N 5 N 00 N
10 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
11 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
12 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