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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089590/price/prices-20250401.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
20250407,160634,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6520,-260,5,-3.83,973315655,148188,143.10,6700,6700,6500,8810,4750,6780,6568.11,5.05,-42502,-38223,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5258,24.15,1.61,12,0.18,270.00,4048.00,11550,20240401,-43.55,6500,20250407,0.31,7850,-16.94,20250107,6500,0.31,20250407,11490,-43.26,20240502,6500,0.31,20250407,0.29,Y,089590,1000,806 억,,2033951,N,N,7813,N,00,N
20250407,150639,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6565,-215,5,-3.17,905754845,137847,133.11,6700,6700,6500,8810,4750,6780,6570.73,5.05,-41694,-37544,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5294,24.31,1.62,12,0.17,270.00,4048.00,11550,20240401,-43.16,6500,20250407,1.00,7850,-16.37,20250107,6500,1.00,20250407,11490,-42.86,20240502,6500,1.00,20250407,0.29,Y,089590,1000,806 억,,2034759,N,N,941,N,00,N
20250407,140636,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6570,-210,5,-3.10,812987110,123755,119.50,6700,6700,6500,8810,4750,6780,6569.33,5.06,-37630,-34761,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5298,24.33,1.62,12,0.15,270.00,4048.00,11550,20240401,-43.12,6500,20250407,1.08,7850,-16.31,20250107,6500,1.08,20250407,11490,-42.82,20240502,6500,1.08,20250407,0.29,Y,089590,1000,806 억,,2038823,N,N,941,N,00,N
20250407,130635,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6610,-170,5,-2.51,726382470,110578,106.78,6700,6700,6500,8810,4750,6780,6568.96,5.06,-34768,-32857,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5330,24.48,1.63,12,0.14,270.00,4048.00,11550,20240401,-42.77,6500,20250407,1.69,7850,-15.80,20250107,6500,1.69,20250407,11490,-42.47,20240502,6500,1.69,20250407,0.29,Y,089590,1000,806 억,,2041685,N,N,941,N,00,N
20250407,120635,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6600,-180,5,-2.65,621673190,94683,91.43,6700,6700,6500,8810,4750,6780,6565.84,5.07,-30678,-29253,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5322,24.44,1.63,12,0.12,270.00,4048.00,11550,20240401,-42.86,6500,20250407,1.54,7850,-15.92,20250107,6500,1.54,20250407,11490,-42.56,20240502,6500,1.54,20250407,0.29,Y,089590,1000,806 억,,2045775,N,N,941,N,00,N
20250407,110636,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6610,-170,5,-2.51,542624420,82683,79.84,6700,6700,6500,8810,4750,6780,6562.71,5.08,-27996,-27352,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5330,24.48,1.63,12,0.10,270.00,4048.00,11550,20240401,-42.77,6500,20250407,1.69,7850,-15.80,20250107,6500,1.69,20250407,11490,-42.47,20240502,6500,1.69,20250407,0.29,Y,089590,1000,806 억,,2048457,N,N,941,N,00,N
20250407,100636,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6590,-190,5,-2.80,465621000,71014,68.57,6700,6700,6500,8810,4750,6780,6556.75,5.09,-25482,-25183,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5314,24.41,1.63,12,0.09,270.00,4048.00,11550,20240401,-42.94,6500,20250407,1.38,7850,-16.05,20250107,6500,1.38,20250407,11490,-42.65,20240502,6500,1.38,20250407,0.29,Y,089590,1000,806 억,,2050971,N,N,941,N,00,N
20250407,090637,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6590,-190,5,-2.80,91000910,13830,13.35,6700,6700,6520,8810,4750,6780,6579.96,5.13,-6736,-7450,6973,6876,6723,6626,6473,6925,6675,806,2030,1000,5010,10,1,80640985,5314,24.41,1.63,12,0.02,270.00,4048.00,11550,20240401,-42.94,6520,20250407,1.07,7850,-16.05,20250107,6520,1.07,20250407,11490,-42.65,20240502,6520,1.07,20250407,0.29,Y,089590,1000,806 억,,2069717,N,N,941,N,00,N
20250404,160633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6780,100,2,1.50,696248740,103558,95.26,6570,6820,6570,8680,4680,6680,6723.27,5.18,15084,1792,6800,6740,6680,6620,6560,6710,6590,806,2000,1000,4940,10,1,80640985,5467,25.11,1.67,12,0.13,270.00,4048.00,11550,20240401,-41.30,6560,20250401,3.35,7850,-13.63,20250107,6560,3.35,20250401,11490,-40.99,20240502,6560,3.35,20250401,0.29,Y,089590,1000,806 억,,2088808,N,N,941,N,00,N
20250404,150640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6800,120,2,1.80,659347280,98132,90.27,6570,6810,6570,8680,4680,6680,6718.98,5.18,13092,-324,6800,6740,6680,6620,6560,6710,6590,806,2000,1000,4940,10,1,80640985,5484,25.19,1.68,12,0.12,270.00,4048.00,11550,20240401,-41.13,6560,20250401,3.66,7850,-13.38,20250107,6560,3.66,20250401,11490,-40.82,20240502,6560,3.66,20250401,0.29,Y,089590,1000,806 억,,2086816,N,N,19353,N,00,N
20250404,140641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6710,30,2,0.45,572461440,85303,78.47,6570,6810,6570,8680,4680,6680,6710.92,5.17,10171,-3172,6800,6740,6680,6620,6560,6710,6590,806,2000,1000,4940,10,1,80640985,5411,24.85,1.66,12,0.11,270.00,4048.00,11550,20240401,-41.90,6560,20250401,2.29,7850,-14.52,20250107,6560,2.29,20250401,11490,-41.60,20240502,6560,2.29,20250401,0.29,Y,089590,1000,806 억,,2083895,N,N,19353,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 20250407 160634 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6520 -260 5 -3.83 973315655 148188 143.10 6700 6700 6500 8810 4750 6780 6568.11 5.05 -42502 -38223 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5258 24.15 1.61 12 0.18 270.00 4048.00 11550 20240401 -43.55 6500 20250407 0.31 7850 -16.94 20250107 6500 0.31 20250407 11490 -43.26 20240502 6500 0.31 20250407 0.29 Y 089590 1000 806 억 2033951 N N 7813 N 00 N
3 20250407 150639 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6565 -215 5 -3.17 905754845 137847 133.11 6700 6700 6500 8810 4750 6780 6570.73 5.05 -41694 -37544 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5294 24.31 1.62 12 0.17 270.00 4048.00 11550 20240401 -43.16 6500 20250407 1.00 7850 -16.37 20250107 6500 1.00 20250407 11490 -42.86 20240502 6500 1.00 20250407 0.29 Y 089590 1000 806 억 2034759 N N 941 N 00 N
4 20250407 140636 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6570 -210 5 -3.10 812987110 123755 119.50 6700 6700 6500 8810 4750 6780 6569.33 5.06 -37630 -34761 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5298 24.33 1.62 12 0.15 270.00 4048.00 11550 20240401 -43.12 6500 20250407 1.08 7850 -16.31 20250107 6500 1.08 20250407 11490 -42.82 20240502 6500 1.08 20250407 0.29 Y 089590 1000 806 억 2038823 N N 941 N 00 N
5 20250407 130635 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6610 -170 5 -2.51 726382470 110578 106.78 6700 6700 6500 8810 4750 6780 6568.96 5.06 -34768 -32857 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5330 24.48 1.63 12 0.14 270.00 4048.00 11550 20240401 -42.77 6500 20250407 1.69 7850 -15.80 20250107 6500 1.69 20250407 11490 -42.47 20240502 6500 1.69 20250407 0.29 Y 089590 1000 806 억 2041685 N N 941 N 00 N
6 20250407 120635 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6600 -180 5 -2.65 621673190 94683 91.43 6700 6700 6500 8810 4750 6780 6565.84 5.07 -30678 -29253 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5322 24.44 1.63 12 0.12 270.00 4048.00 11550 20240401 -42.86 6500 20250407 1.54 7850 -15.92 20250107 6500 1.54 20250407 11490 -42.56 20240502 6500 1.54 20250407 0.29 Y 089590 1000 806 억 2045775 N N 941 N 00 N
7 20250407 110636 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6610 -170 5 -2.51 542624420 82683 79.84 6700 6700 6500 8810 4750 6780 6562.71 5.08 -27996 -27352 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5330 24.48 1.63 12 0.10 270.00 4048.00 11550 20240401 -42.77 6500 20250407 1.69 7850 -15.80 20250107 6500 1.69 20250407 11490 -42.47 20240502 6500 1.69 20250407 0.29 Y 089590 1000 806 억 2048457 N N 941 N 00 N
8 20250407 100636 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6590 -190 5 -2.80 465621000 71014 68.57 6700 6700 6500 8810 4750 6780 6556.75 5.09 -25482 -25183 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5314 24.41 1.63 12 0.09 270.00 4048.00 11550 20240401 -42.94 6500 20250407 1.38 7850 -16.05 20250107 6500 1.38 20250407 11490 -42.65 20240502 6500 1.38 20250407 0.29 Y 089590 1000 806 억 2050971 N N 941 N 00 N
9 20250407 090637 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6590 -190 5 -2.80 91000910 13830 13.35 6700 6700 6520 8810 4750 6780 6579.96 5.13 -6736 -7450 6973 6876 6723 6626 6473 6925 6675 806 2030 1000 5010 10 1 80640985 5314 24.41 1.63 12 0.02 270.00 4048.00 11550 20240401 -42.94 6520 20250407 1.07 7850 -16.05 20250107 6520 1.07 20250407 11490 -42.65 20240502 6520 1.07 20250407 0.29 Y 089590 1000 806 억 2069717 N N 941 N 00 N
10 20250404 160633 57 100.00 KOSPI 운송·창고 N N N N N 6780 100 2 1.50 696248740 103558 95.26 6570 6820 6570 8680 4680 6680 6723.27 5.18 15084 1792 6800 6740 6680 6620 6560 6710 6590 806 2000 1000 4940 10 1 80640985 5467 25.11 1.67 12 0.13 270.00 4048.00 11550 20240401 -41.30 6560 20250401 3.35 7850 -13.63 20250107 6560 3.35 20250401 11490 -40.99 20240502 6560 3.35 20250401 0.29 Y 089590 1000 806 억 2088808 N N 941 N 00 N
11 20250404 150640 57 100.00 KOSPI 운송·창고 N N N N N 6800 120 2 1.80 659347280 98132 90.27 6570 6810 6570 8680 4680 6680 6718.98 5.18 13092 -324 6800 6740 6680 6620 6560 6710 6590 806 2000 1000 4940 10 1 80640985 5484 25.19 1.68 12 0.12 270.00 4048.00 11550 20240401 -41.13 6560 20250401 3.66 7850 -13.38 20250107 6560 3.66 20250401 11490 -40.82 20240502 6560 3.66 20250401 0.29 Y 089590 1000 806 억 2086816 N N 19353 N 00 N
12 20250404 140641 57 100.00 KOSPI 운송·창고 N N N N N 6710 30 2 0.45 572461440 85303 78.47 6570 6810 6570 8680 4680 6680 6710.92 5.17 10171 -3172 6800 6740 6680 6620 6560 6710 6590 806 2000 1000 4940 10 1 80640985 5411 24.85 1.66 12 0.11 270.00 4048.00 11550 20240401 -41.90 6560 20250401 2.29 7850 -14.52 20250107 6560 2.29 20250401 11490 -41.60 20240502 6560 2.29 20250401 0.29 Y 089590 1000 806 억 2083895 N N 19353 N 00 N