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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089590/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
20250312,160704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,758473675,107811,56.74,7030,7060,7010,9130,4930,7030,7035.21,5.73,-17639,-29799,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5693,4.06,1.82,12,0.13,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,6960,1.44,20250307,11550,-38.87,20240401,6920,2.02,20241230,0.27,N,089590,1000,806 억,,2308716,N,N,19,N,00,N
20250312,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7035,5,2,0.07,679358485,96566,50.82,7030,7060,7010,9130,4930,7030,7035.17,5.73,-15582,-26617,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5673,4.05,1.81,12,0.12,1737.00,3889.00,11550,20240401,-39.09,6920,20241230,1.66,7850,-10.38,20250107,6960,1.08,20250307,11550,-39.09,20240401,6920,1.66,20241230,0.27,N,089590,1000,806 억,,2310773,N,N,1177,N,00,N
20250312,140704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7030,0,3,0.00,569589390,80962,42.61,7030,7060,7010,9130,4930,7030,7035.27,5.74,-12450,-20847,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5669,4.05,1.81,12,0.10,1737.00,3889.00,11550,20240401,-39.13,6920,20241230,1.59,7850,-10.45,20250107,6960,1.01,20250307,11550,-39.13,20240401,6920,1.59,20241230,0.27,N,089590,1000,806 억,,2313905,N,N,1177,N,00,N
20250312,130703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,10,2,0.14,436283795,62008,32.63,7030,7060,7010,9130,4930,7030,7035.93,5.74,-10964,-18156,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5677,4.05,1.81,12,0.08,1737.00,3889.00,11550,20240401,-39.05,6920,20241230,1.73,7850,-10.32,20250107,6960,1.15,20250307,11550,-39.05,20240401,6920,1.73,20241230,0.27,N,089590,1000,806 억,,2315391,N,N,1177,N,00,N
20250312,120706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,358116325,50906,26.79,7030,7060,7010,9130,4930,7030,7034.85,5.75,-8614,-14428,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5693,4.06,1.82,12,0.06,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,6960,1.44,20250307,11550,-38.87,20240401,6920,2.02,20241230,0.27,N,089590,1000,806 억,,2317741,N,N,1177,N,00,N
20250312,110701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,20,2,0.28,222085445,31590,16.63,7030,7050,7010,9130,4930,7030,7030.25,5.76,-5434,-9495,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5685,4.06,1.81,12,0.04,1737.00,3889.00,11550,20240401,-38.96,6920,20241230,1.88,7850,-10.19,20250107,6960,1.29,20250307,11550,-38.96,20240401,6920,1.88,20241230,0.27,N,089590,1000,806 억,,2320921,N,N,1177,N,00,N
20250312,100702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7020,-10,5,-0.14,125558630,17867,9.40,7030,7040,7010,9130,4930,7030,7027.40,5.77,-956,-3050,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5661,4.04,1.81,12,0.02,1737.00,3889.00,11550,20240401,-39.22,6920,20241230,1.45,7850,-10.57,20250107,6960,0.86,20250307,11550,-39.22,20240401,6920,1.45,20241230,0.27,N,089590,1000,806 억,,2325399,N,N,1177,N,00,N
20250312,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7020,-10,5,-0.14,13571940,1932,1.02,7030,7030,7020,9130,4930,7030,7024.81,5.77,274,114,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5661,4.04,1.81,12,0.00,1737.00,3889.00,11550,20240401,-39.22,6920,20241230,1.45,7850,-10.57,20250107,6960,0.86,20250307,11550,-39.22,20240401,6920,1.45,20241230,0.27,N,089590,1000,806 억,,2326629,N,N,1177,N,00,N
20250311,160658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7030,-60,5,-0.85,1329705260,189857,170.48,7050,7070,6970,9210,4970,7090,7003.67,5.77,-48726,-64643,7203,7146,7103,7046,7003,7125,7025,806,2120,1000,5240,10,1,80640985,5669,4.05,1.81,12,0.24,1737.00,3889.00,11550,20240401,-39.13,6920,20241230,1.59,7850,-10.45,20250107,6960,1.01,20250307,11550,-39.13,20240401,6920,1.59,20241230,0.28,N,089590,1000,806 억,,2326355,N,N,1177,N,00,N
20250311,150701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,-50,5,-0.71,1283590890,183300,164.59,7050,7070,6970,9210,4970,7090,7002.67,5.77,-47319,-62391,7203,7146,7103,7046,7003,7125,7025,806,2120,1000,5240,10,1,80640985,5677,4.05,1.81,12,0.23,1737.00,3889.00,11550,20240401,-39.05,6920,20241230,1.73,7850,-10.32,20250107,6960,1.15,20250307,11550,-39.05,20240401,6920,1.73,20241230,0.28,N,089590,1000,806 억,,2327762,N,N,462,N,00,N
20250311,140701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7020,-70,5,-0.99,1199701090,171352,153.86,7050,7070,6970,9210,4970,7090,7001.37,5.79,-42212,-53826,7203,7146,7103,7046,7003,7125,7025,806,2120,1000,5240,10,1,80640985,5661,4.04,1.81,12,0.21,1737.00,3889.00,11550,20240401,-39.22,6920,20241230,1.45,7850,-10.57,20250107,6960,0.86,20250307,11550,-39.22,20240401,6920,1.45,20241230,0.28,N,089590,1000,806 억,,2332869,N,N,462,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 20250312 160704 57 100.00 KOSPI 운송·창고 N N N N N 7060 30 2 0.43 758473675 107811 56.74 7030 7060 7010 9130 4930 7030 7035.21 5.73 -17639 -29799 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5693 4.06 1.82 12 0.13 1737.00 3889.00 11550 20240401 -38.87 6920 20241230 2.02 7850 -10.06 20250107 6960 1.44 20250307 11550 -38.87 20240401 6920 2.02 20241230 0.27 N 089590 1000 806 억 2308716 N N 19 N 00 N
3 20250312 150705 57 100.00 KOSPI 운송·창고 N N N N N 7035 5 2 0.07 679358485 96566 50.82 7030 7060 7010 9130 4930 7030 7035.17 5.73 -15582 -26617 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5673 4.05 1.81 12 0.12 1737.00 3889.00 11550 20240401 -39.09 6920 20241230 1.66 7850 -10.38 20250107 6960 1.08 20250307 11550 -39.09 20240401 6920 1.66 20241230 0.27 N 089590 1000 806 억 2310773 N N 1177 N 00 N
4 20250312 140704 57 100.00 KOSPI 운송·창고 N N N N N 7030 0 3 0.00 569589390 80962 42.61 7030 7060 7010 9130 4930 7030 7035.27 5.74 -12450 -20847 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5669 4.05 1.81 12 0.10 1737.00 3889.00 11550 20240401 -39.13 6920 20241230 1.59 7850 -10.45 20250107 6960 1.01 20250307 11550 -39.13 20240401 6920 1.59 20241230 0.27 N 089590 1000 806 억 2313905 N N 1177 N 00 N
5 20250312 130703 57 100.00 KOSPI 운송·창고 N N N N N 7040 10 2 0.14 436283795 62008 32.63 7030 7060 7010 9130 4930 7030 7035.93 5.74 -10964 -18156 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5677 4.05 1.81 12 0.08 1737.00 3889.00 11550 20240401 -39.05 6920 20241230 1.73 7850 -10.32 20250107 6960 1.15 20250307 11550 -39.05 20240401 6920 1.73 20241230 0.27 N 089590 1000 806 억 2315391 N N 1177 N 00 N
6 20250312 120706 57 100.00 KOSPI 운송·창고 N N N N N 7060 30 2 0.43 358116325 50906 26.79 7030 7060 7010 9130 4930 7030 7034.85 5.75 -8614 -14428 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5693 4.06 1.82 12 0.06 1737.00 3889.00 11550 20240401 -38.87 6920 20241230 2.02 7850 -10.06 20250107 6960 1.44 20250307 11550 -38.87 20240401 6920 2.02 20241230 0.27 N 089590 1000 806 억 2317741 N N 1177 N 00 N
7 20250312 110701 57 100.00 KOSPI 운송·창고 N N N N N 7050 20 2 0.28 222085445 31590 16.63 7030 7050 7010 9130 4930 7030 7030.25 5.76 -5434 -9495 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5685 4.06 1.81 12 0.04 1737.00 3889.00 11550 20240401 -38.96 6920 20241230 1.88 7850 -10.19 20250107 6960 1.29 20250307 11550 -38.96 20240401 6920 1.88 20241230 0.27 N 089590 1000 806 억 2320921 N N 1177 N 00 N
8 20250312 100702 57 100.00 KOSPI 운송·창고 N N N N N 7020 -10 5 -0.14 125558630 17867 9.40 7030 7040 7010 9130 4930 7030 7027.40 5.77 -956 -3050 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5661 4.04 1.81 12 0.02 1737.00 3889.00 11550 20240401 -39.22 6920 20241230 1.45 7850 -10.57 20250107 6960 0.86 20250307 11550 -39.22 20240401 6920 1.45 20241230 0.27 N 089590 1000 806 억 2325399 N N 1177 N 00 N
9 20250312 090707 57 100.00 KOSPI 운송·창고 N N N N N 7020 -10 5 -0.14 13571940 1932 1.02 7030 7030 7020 9130 4930 7030 7024.81 5.77 274 114 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5661 4.04 1.81 12 0.00 1737.00 3889.00 11550 20240401 -39.22 6920 20241230 1.45 7850 -10.57 20250107 6960 0.86 20250307 11550 -39.22 20240401 6920 1.45 20241230 0.27 N 089590 1000 806 억 2326629 N N 1177 N 00 N
10 20250311 160658 57 100.00 KOSPI 운송·창고 N N N N N 7030 -60 5 -0.85 1329705260 189857 170.48 7050 7070 6970 9210 4970 7090 7003.67 5.77 -48726 -64643 7203 7146 7103 7046 7003 7125 7025 806 2120 1000 5240 10 1 80640985 5669 4.05 1.81 12 0.24 1737.00 3889.00 11550 20240401 -39.13 6920 20241230 1.59 7850 -10.45 20250107 6960 1.01 20250307 11550 -39.13 20240401 6920 1.59 20241230 0.28 N 089590 1000 806 억 2326355 N N 1177 N 00 N
11 20250311 150701 57 100.00 KOSPI 운송·창고 N N N N N 7040 -50 5 -0.71 1283590890 183300 164.59 7050 7070 6970 9210 4970 7090 7002.67 5.77 -47319 -62391 7203 7146 7103 7046 7003 7125 7025 806 2120 1000 5240 10 1 80640985 5677 4.05 1.81 12 0.23 1737.00 3889.00 11550 20240401 -39.05 6920 20241230 1.73 7850 -10.32 20250107 6960 1.15 20250307 11550 -39.05 20240401 6920 1.73 20241230 0.28 N 089590 1000 806 억 2327762 N N 462 N 00 N
12 20250311 140701 57 100.00 KOSPI 운송·창고 N N N N N 7020 -70 5 -0.99 1199701090 171352 153.86 7050 7070 6970 9210 4970 7090 7001.37 5.79 -42212 -53826 7203 7146 7103 7046 7003 7125 7025 806 2120 1000 5240 10 1 80640985 5661 4.04 1.81 12 0.21 1737.00 3889.00 11550 20240401 -39.22 6920 20241230 1.45 7850 -10.57 20250107 6960 0.86 20250307 11550 -39.22 20240401 6920 1.45 20241230 0.28 N 089590 1000 806 억 2332869 N N 462 N 00 N