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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089590/price/prices-20250501.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
20250516,160558,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,110,2,1.59,2002108695,287857,454.92,7000,7080,6780,8970,4830,6900,6955.22,5.07,-104496,-92730,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5653,25.96,1.73,12,0.36,270.00,4048.00,11490,20240513,-38.99,6260,20250409,11.98,7850,-10.70,20250107,6260,11.98,20250409,11240,-37.63,20240516,6260,11.98,20250409,0.24,Y,089590,1000,806 억,,2043137,N,N,11314,N,00,N
20250516,150607,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,80,2,1.16,1902076855,273569,432.34,7000,7080,6780,8970,4830,6900,6952.82,5.07,-102053,-90121,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5629,25.85,1.72,12,0.34,270.00,4048.00,11490,20240513,-39.25,6260,20250409,11.50,7850,-11.08,20250107,6260,11.50,20250409,11240,-37.90,20240516,6260,11.50,20250409,0.24,Y,089590,1000,806 억,,2045580,N,N,6628,N,00,N
20250516,140603,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,80,2,1.16,1749889745,251740,397.84,7000,7080,6780,8970,4830,6900,6951.18,5.08,-98928,-87263,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5629,25.85,1.72,12,0.31,270.00,4048.00,11490,20240513,-39.25,6260,20250409,11.50,7850,-11.08,20250107,6260,11.50,20250409,11240,-37.90,20240516,6260,11.50,20250409,0.24,Y,089590,1000,806 억,,2048705,N,N,6628,N,00,N
20250516,130601,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,150,2,2.17,1547150560,222835,352.16,7000,7080,6780,8970,4830,6900,6943.03,5.11,-88654,-78021,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5685,26.11,1.74,12,0.28,270.00,4048.00,11490,20240513,-38.64,6260,20250409,12.62,7850,-10.19,20250107,6260,12.62,20250409,11240,-37.28,20240516,6260,12.62,20250409,0.24,Y,089590,1000,806 억,,2058979,N,N,6628,N,00,N
20250516,120603,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,110,2,1.59,1092009030,158215,250.04,7000,7030,6780,8970,4830,6900,6902.06,5.13,-81070,-66525,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5653,25.96,1.73,12,0.20,270.00,4048.00,11490,20240513,-38.99,6260,20250409,11.98,7850,-10.70,20250107,6260,11.98,20250409,11240,-37.63,20240516,6260,11.98,20250409,0.24,Y,089590,1000,806 억,,2066563,N,N,6628,N,00,N
20250516,110542,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6880,-20,5,-0.29,444992555,65199,103.04,7000,7000,6780,8970,4830,6900,6825.14,5.21,-47535,-36874,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5548,25.48,1.70,12,0.08,270.00,4048.00,11490,20240513,-40.12,6260,20250409,9.90,7850,-12.36,20250107,6260,9.90,20250409,11240,-38.79,20240516,6260,9.90,20250409,0.24,Y,089590,1000,806 억,,2100098,N,N,6628,N,00,N
20250516,100606,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6800,-100,5,-1.45,318704295,46702,73.81,7000,7000,6780,8970,4830,6900,6824.21,5.23,-41126,-31669,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5484,25.19,1.68,12,0.06,270.00,4048.00,11490,20240513,-40.82,6260,20250409,8.63,7850,-13.38,20250107,6260,8.63,20250409,11240,-39.50,20240516,6260,8.63,20250409,0.24,Y,089590,1000,806 억,,2106507,N,N,6628,N,00,N
20250516,090606,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6820,-80,5,-1.16,74435820,10789,17.05,7000,7000,6810,8970,4830,6900,6899.23,5.31,-6233,-4571,6966,6932,6896,6862,6826,6915,6845,806,2070,1000,5100,10,1,80640985,5500,25.26,1.68,12,0.01,270.00,4048.00,11490,20240513,-40.64,6260,20250409,8.95,7850,-13.12,20250107,6260,8.95,20250409,11240,-39.32,20240516,6260,8.95,20250409,0.24,Y,089590,1000,806 억,,2141400,N,N,6628,N,00,N
20250515,160646,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6900,30,2,0.44,435059395,63276,76.39,6930,6930,6860,8930,4810,6870,6875.58,5.33,-4222,-2122,6943,6906,6863,6826,6783,6885,6805,806,2060,1000,5080,10,1,80640985,5564,25.56,1.70,12,0.08,270.00,4048.00,11490,20240502,-39.95,6260,20250409,10.22,7850,-12.10,20250107,6260,10.22,20250409,11240,-38.61,20240516,6260,10.22,20250409,0.24,Y,089590,1000,806 억,,2147633,N,N,6628,N,00,N
20250515,150652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6880,10,2,0.15,414961795,60356,72.86,6930,6930,6860,8930,4810,6870,6875.24,5.33,-3722,-1719,6943,6906,6863,6826,6783,6885,6805,806,2060,1000,5080,10,1,80640985,5548,25.48,1.70,12,0.07,270.00,4048.00,11490,20240502,-40.12,6260,20250409,9.90,7850,-12.36,20250107,6260,9.90,20250409,11240,-38.79,20240516,6260,9.90,20250409,0.24,Y,089590,1000,806 억,,2148133,N,N,354,N,00,N
20250515,140654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6860,-10,5,-0.15,332648995,48391,58.42,6930,6930,6860,8930,4810,6870,6874.19,5.33,-2199,-166,6943,6906,6863,6826,6783,6885,6805,806,2060,1000,5080,10,1,80640985,5532,25.41,1.69,12,0.06,270.00,4048.00,11490,20240502,-40.30,6260,20250409,9.58,7850,-12.61,20250107,6260,9.58,20250409,11240,-38.97,20240516,6260,9.58,20250409,0.24,Y,089590,1000,806 억,,2149656,N,N,354,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 20250516 160558 57 100.00 KOSPI 운송·창고 N N N N N 7010 110 2 1.59 2002108695 287857 454.92 7000 7080 6780 8970 4830 6900 6955.22 5.07 -104496 -92730 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5653 25.96 1.73 12 0.36 270.00 4048.00 11490 20240513 -38.99 6260 20250409 11.98 7850 -10.70 20250107 6260 11.98 20250409 11240 -37.63 20240516 6260 11.98 20250409 0.24 Y 089590 1000 806 억 2043137 N N 11314 N 00 N
3 20250516 150607 57 100.00 KOSPI 운송·창고 N N N N N 6980 80 2 1.16 1902076855 273569 432.34 7000 7080 6780 8970 4830 6900 6952.82 5.07 -102053 -90121 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5629 25.85 1.72 12 0.34 270.00 4048.00 11490 20240513 -39.25 6260 20250409 11.50 7850 -11.08 20250107 6260 11.50 20250409 11240 -37.90 20240516 6260 11.50 20250409 0.24 Y 089590 1000 806 억 2045580 N N 6628 N 00 N
4 20250516 140603 57 100.00 KOSPI 운송·창고 N N N N N 6980 80 2 1.16 1749889745 251740 397.84 7000 7080 6780 8970 4830 6900 6951.18 5.08 -98928 -87263 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5629 25.85 1.72 12 0.31 270.00 4048.00 11490 20240513 -39.25 6260 20250409 11.50 7850 -11.08 20250107 6260 11.50 20250409 11240 -37.90 20240516 6260 11.50 20250409 0.24 Y 089590 1000 806 억 2048705 N N 6628 N 00 N
5 20250516 130601 57 100.00 KOSPI 운송·창고 N N N N N 7050 150 2 2.17 1547150560 222835 352.16 7000 7080 6780 8970 4830 6900 6943.03 5.11 -88654 -78021 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5685 26.11 1.74 12 0.28 270.00 4048.00 11490 20240513 -38.64 6260 20250409 12.62 7850 -10.19 20250107 6260 12.62 20250409 11240 -37.28 20240516 6260 12.62 20250409 0.24 Y 089590 1000 806 억 2058979 N N 6628 N 00 N
6 20250516 120603 57 100.00 KOSPI 운송·창고 N N N N N 7010 110 2 1.59 1092009030 158215 250.04 7000 7030 6780 8970 4830 6900 6902.06 5.13 -81070 -66525 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5653 25.96 1.73 12 0.20 270.00 4048.00 11490 20240513 -38.99 6260 20250409 11.98 7850 -10.70 20250107 6260 11.98 20250409 11240 -37.63 20240516 6260 11.98 20250409 0.24 Y 089590 1000 806 억 2066563 N N 6628 N 00 N
7 20250516 110542 57 100.00 KOSPI 운송·창고 N N N N N 6880 -20 5 -0.29 444992555 65199 103.04 7000 7000 6780 8970 4830 6900 6825.14 5.21 -47535 -36874 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5548 25.48 1.70 12 0.08 270.00 4048.00 11490 20240513 -40.12 6260 20250409 9.90 7850 -12.36 20250107 6260 9.90 20250409 11240 -38.79 20240516 6260 9.90 20250409 0.24 Y 089590 1000 806 억 2100098 N N 6628 N 00 N
8 20250516 100606 57 100.00 KOSPI 운송·창고 N N N N N 6800 -100 5 -1.45 318704295 46702 73.81 7000 7000 6780 8970 4830 6900 6824.21 5.23 -41126 -31669 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5484 25.19 1.68 12 0.06 270.00 4048.00 11490 20240513 -40.82 6260 20250409 8.63 7850 -13.38 20250107 6260 8.63 20250409 11240 -39.50 20240516 6260 8.63 20250409 0.24 Y 089590 1000 806 억 2106507 N N 6628 N 00 N
9 20250516 090606 57 100.00 KOSPI 운송·창고 N N N N N 6820 -80 5 -1.16 74435820 10789 17.05 7000 7000 6810 8970 4830 6900 6899.23 5.31 -6233 -4571 6966 6932 6896 6862 6826 6915 6845 806 2070 1000 5100 10 1 80640985 5500 25.26 1.68 12 0.01 270.00 4048.00 11490 20240513 -40.64 6260 20250409 8.95 7850 -13.12 20250107 6260 8.95 20250409 11240 -39.32 20240516 6260 8.95 20250409 0.24 Y 089590 1000 806 억 2141400 N N 6628 N 00 N
10 20250515 160646 57 100.00 KOSPI 운송·창고 N N N N N 6900 30 2 0.44 435059395 63276 76.39 6930 6930 6860 8930 4810 6870 6875.58 5.33 -4222 -2122 6943 6906 6863 6826 6783 6885 6805 806 2060 1000 5080 10 1 80640985 5564 25.56 1.70 12 0.08 270.00 4048.00 11490 20240502 -39.95 6260 20250409 10.22 7850 -12.10 20250107 6260 10.22 20250409 11240 -38.61 20240516 6260 10.22 20250409 0.24 Y 089590 1000 806 억 2147633 N N 6628 N 00 N
11 20250515 150652 57 100.00 KOSPI 운송·창고 N N N N N 6880 10 2 0.15 414961795 60356 72.86 6930 6930 6860 8930 4810 6870 6875.24 5.33 -3722 -1719 6943 6906 6863 6826 6783 6885 6805 806 2060 1000 5080 10 1 80640985 5548 25.48 1.70 12 0.07 270.00 4048.00 11490 20240502 -40.12 6260 20250409 9.90 7850 -12.36 20250107 6260 9.90 20250409 11240 -38.79 20240516 6260 9.90 20250409 0.24 Y 089590 1000 806 억 2148133 N N 354 N 00 N
12 20250515 140654 57 100.00 KOSPI 운송·창고 N N N N N 6860 -10 5 -0.15 332648995 48391 58.42 6930 6930 6860 8930 4810 6870 6874.19 5.33 -2199 -166 6943 6906 6863 6826 6783 6885 6805 806 2060 1000 5080 10 1 80640985 5532 25.41 1.69 12 0.06 270.00 4048.00 11490 20240502 -40.30 6260 20250409 9.58 7850 -12.61 20250107 6260 9.58 20250409 11240 -38.97 20240516 6260 9.58 20250409 0.24 Y 089590 1000 806 억 2149656 N N 354 N 00 N