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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,913830935,129096,116.32,7130,7140,7050,9250,4990,7120,7078.69,5.64,-26608,-26711,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.16,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2271734,N,N,343,N,00,N
20250318,150719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,867751805,122573,110.45,7130,7140,7060,9250,4990,7120,7079.47,5.64,-25152,-25202,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.15,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2273190,N,N,971,N,00,N
20250318,140717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,734792330,103752,93.49,7130,7140,7060,9250,4990,7120,7082.20,5.65,-21800,-21856,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.13,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2276542,N,N,971,N,00,N
20250318,130715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,-40,5,-0.56,650984945,91904,82.81,7130,7140,7060,9250,4990,7120,7083.31,5.65,-20328,-20383,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5709,4.08,1.82,12,0.11,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,6960,1.72,20250307,11550,-38.70,20240401,6920,2.31,20241230,0.29,N,089590,1000,806 억,,2278014,N,N,971,N,00,N
20250318,120716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,514930765,72654,65.47,7130,7140,7060,9250,4990,7120,7087.44,5.66,-15061,-15116,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.09,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2283281,N,N,971,N,00,N
20250318,110715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,389183240,54874,49.45,7130,7140,7070,9250,4990,7120,7092.31,5.67,-10992,-11047,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.07,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.29,N,089590,1000,806 억,,2287350,N,N,971,N,00,N
20250318,100717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,-40,5,-0.56,243874555,34372,30.97,7130,7140,7080,9250,4990,7120,7095.15,5.69,-5586,-5641,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5709,4.08,1.82,12,0.04,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,6960,1.72,20250307,11550,-38.70,20240401,6920,2.31,20241230,0.29,N,089590,1000,806 억,,2292756,N,N,971,N,00,N
20250318,090720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,0,3,0.00,11742100,1646,1.48,7130,7140,7120,9250,4990,7120,7133.72,5.70,-947,-1002,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5742,4.10,1.83,12,0.00,1737.00,3889.00,11550,20240401,-38.35,6920,20241230,2.89,7850,-9.30,20250107,6960,2.30,20250307,11550,-38.35,20240401,6920,2.89,20241230,0.29,N,089590,1000,806 억,,2297395,N,N,971,N,00,N
20250317,160714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,40,2,0.56,786508825,110411,123.51,7100,7180,7080,9200,4960,7080,7123.47,5.70,11211,11262,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5742,4.10,1.83,12,0.14,1737.00,3889.00,11550,20240401,-38.35,6920,20241230,2.89,7850,-9.30,20250107,6960,2.30,20250307,11550,-38.35,20240401,6920,2.89,20241230,0.28,N,089590,1000,806 억,,2298342,N,N,971,N,00,N
20250317,150714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,40,2,0.56,732866720,102882,115.09,7100,7180,7080,9200,4960,7080,7123.37,5.70,11895,10973,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5742,4.10,1.83,12,0.13,1737.00,3889.00,11550,20240401,-38.35,6920,20241230,2.89,7850,-9.30,20250107,6960,2.30,20250307,11550,-38.35,20240401,6920,2.89,20241230,0.28,N,089590,1000,806 억,,2299026,N,N,667,N,00,N
20250317,140715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,60,2,0.85,642902455,90258,100.96,7100,7180,7080,9200,4960,7080,7122.94,5.69,8488,8493,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5758,4.11,1.84,12,0.11,1737.00,3889.00,11550,20240401,-38.18,6920,20241230,3.18,7850,-9.04,20250107,6960,2.59,20250307,11550,-38.18,20240401,6920,3.18,20241230,0.28,N,089590,1000,806 억,,2295619,N,N,667,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 20250318 160715 57 100.00 KOSPI 운송·창고 N N N N N 7070 -50 5 -0.70 913830935 129096 116.32 7130 7140 7050 9250 4990 7120 7078.69 5.64 -26608 -26711 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5701 4.07 1.82 12 0.16 1737.00 3889.00 11550 20240401 -38.79 6920 20241230 2.17 7850 -9.94 20250107 6960 1.58 20250307 11550 -38.79 20240401 6920 2.17 20241230 0.29 N 089590 1000 806 억 2271734 N N 343 N 00 N
3 20250318 150719 57 100.00 KOSPI 운송·창고 N N N N N 7070 -50 5 -0.70 867751805 122573 110.45 7130 7140 7060 9250 4990 7120 7079.47 5.64 -25152 -25202 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5701 4.07 1.82 12 0.15 1737.00 3889.00 11550 20240401 -38.79 6920 20241230 2.17 7850 -9.94 20250107 6960 1.58 20250307 11550 -38.79 20240401 6920 2.17 20241230 0.29 N 089590 1000 806 억 2273190 N N 971 N 00 N
4 20250318 140717 57 100.00 KOSPI 운송·창고 N N N N N 7070 -50 5 -0.70 734792330 103752 93.49 7130 7140 7060 9250 4990 7120 7082.20 5.65 -21800 -21856 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5701 4.07 1.82 12 0.13 1737.00 3889.00 11550 20240401 -38.79 6920 20241230 2.17 7850 -9.94 20250107 6960 1.58 20250307 11550 -38.79 20240401 6920 2.17 20241230 0.29 N 089590 1000 806 억 2276542 N N 971 N 00 N
5 20250318 130715 57 100.00 KOSPI 운송·창고 N N N N N 7080 -40 5 -0.56 650984945 91904 82.81 7130 7140 7060 9250 4990 7120 7083.31 5.65 -20328 -20383 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5709 4.08 1.82 12 0.11 1737.00 3889.00 11550 20240401 -38.70 6920 20241230 2.31 7850 -9.81 20250107 6960 1.72 20250307 11550 -38.70 20240401 6920 2.31 20241230 0.29 N 089590 1000 806 억 2278014 N N 971 N 00 N
6 20250318 120716 57 100.00 KOSPI 운송·창고 N N N N N 7070 -50 5 -0.70 514930765 72654 65.47 7130 7140 7060 9250 4990 7120 7087.44 5.66 -15061 -15116 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5701 4.07 1.82 12 0.09 1737.00 3889.00 11550 20240401 -38.79 6920 20241230 2.17 7850 -9.94 20250107 6960 1.58 20250307 11550 -38.79 20240401 6920 2.17 20241230 0.29 N 089590 1000 806 억 2283281 N N 971 N 00 N
7 20250318 110715 57 100.00 KOSPI 운송·창고 N N N N N 7090 -30 5 -0.42 389183240 54874 49.45 7130 7140 7070 9250 4990 7120 7092.31 5.67 -10992 -11047 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5717 4.08 1.82 12 0.07 1737.00 3889.00 11550 20240401 -38.61 6920 20241230 2.46 7850 -9.68 20250107 6960 1.87 20250307 11550 -38.61 20240401 6920 2.46 20241230 0.29 N 089590 1000 806 억 2287350 N N 971 N 00 N
8 20250318 100717 57 100.00 KOSPI 운송·창고 N N N N N 7080 -40 5 -0.56 243874555 34372 30.97 7130 7140 7080 9250 4990 7120 7095.15 5.69 -5586 -5641 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5709 4.08 1.82 12 0.04 1737.00 3889.00 11550 20240401 -38.70 6920 20241230 2.31 7850 -9.81 20250107 6960 1.72 20250307 11550 -38.70 20240401 6920 2.31 20241230 0.29 N 089590 1000 806 억 2292756 N N 971 N 00 N
9 20250318 090720 57 100.00 KOSPI 운송·창고 N N N N N 7120 0 3 0.00 11742100 1646 1.48 7130 7140 7120 9250 4990 7120 7133.72 5.70 -947 -1002 7226 7172 7126 7072 7026 7200 7100 806 2130 1000 5260 10 1 80640985 5742 4.10 1.83 12 0.00 1737.00 3889.00 11550 20240401 -38.35 6920 20241230 2.89 7850 -9.30 20250107 6960 2.30 20250307 11550 -38.35 20240401 6920 2.89 20241230 0.29 N 089590 1000 806 억 2297395 N N 971 N 00 N
10 20250317 160714 57 100.00 KOSPI 운송·창고 N N N N N 7120 40 2 0.56 786508825 110411 123.51 7100 7180 7080 9200 4960 7080 7123.47 5.70 11211 11262 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5742 4.10 1.83 12 0.14 1737.00 3889.00 11550 20240401 -38.35 6920 20241230 2.89 7850 -9.30 20250107 6960 2.30 20250307 11550 -38.35 20240401 6920 2.89 20241230 0.28 N 089590 1000 806 억 2298342 N N 971 N 00 N
11 20250317 150714 57 100.00 KOSPI 운송·창고 N N N N N 7120 40 2 0.56 732866720 102882 115.09 7100 7180 7080 9200 4960 7080 7123.37 5.70 11895 10973 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5742 4.10 1.83 12 0.13 1737.00 3889.00 11550 20240401 -38.35 6920 20241230 2.89 7850 -9.30 20250107 6960 2.30 20250307 11550 -38.35 20240401 6920 2.89 20241230 0.28 N 089590 1000 806 억 2299026 N N 667 N 00 N
12 20250317 140715 57 100.00 KOSPI 운송·창고 N N N N N 7140 60 2 0.85 642902455 90258 100.96 7100 7180 7080 9200 4960 7080 7122.94 5.69 8488 8493 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5758 4.11 1.84 12 0.11 1737.00 3889.00 11550 20240401 -38.18 6920 20241230 3.18 7850 -9.04 20250107 6960 2.59 20250307 11550 -38.18 20240401 6920 3.18 20241230 0.28 N 089590 1000 806 억 2295619 N N 667 N 00 N