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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6370,-110,5,-1.70,420446285,66372,64.35,6390,6410,6270,8420,4540,6480,6334.69,5.00,-11134,-10965,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5137,23.59,1.57,12,0.08,270.00,4048.00,11550,20240401,-44.85,6260,20250409,1.76,7850,-18.85,20250107,6260,1.76,20250409,11490,-44.56,20240502,6260,1.76,20250409,0.24,Y,089590,1000,806 억,,2016650,N,N,8501,N,00,N
20250411,150653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6360,-120,5,-1.85,402069720,63489,61.56,6390,6410,6270,8420,4540,6480,6332.90,5.00,-10714,-10547,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5129,23.56,1.57,12,0.08,270.00,4048.00,11550,20240401,-44.94,6260,20250409,1.60,7850,-18.98,20250107,6260,1.60,20250409,11490,-44.65,20240502,6260,1.60,20250409,0.24,Y,089590,1000,806 억,,2017070,N,N,18176,N,00,N
20250411,140652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6360,-120,5,-1.85,325092890,51382,49.82,6390,6410,6270,8420,4540,6480,6326.98,5.00,-11005,-10830,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5129,23.56,1.57,12,0.06,270.00,4048.00,11550,20240401,-44.94,6260,20250409,1.60,7850,-18.98,20250107,6260,1.60,20250409,11490,-44.65,20240502,6260,1.60,20250409,0.24,Y,089590,1000,806 억,,2016779,N,N,18176,N,00,N
20250411,130654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6390,-90,5,-1.39,291622340,46131,44.73,6390,6410,6270,8420,4540,6480,6321.61,5.01,-9983,-9818,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5153,23.67,1.58,12,0.06,270.00,4048.00,11550,20240401,-44.68,6260,20250409,2.08,7850,-18.60,20250107,6260,2.08,20250409,11490,-44.39,20240502,6260,2.08,20250409,0.24,Y,089590,1000,806 억,,2017801,N,N,18176,N,00,N
20250411,120654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6330,-150,5,-2.31,253131690,40074,38.86,6390,6410,6270,8420,4540,6480,6316.61,5.00,-10732,-10573,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5105,23.44,1.56,12,0.05,270.00,4048.00,11550,20240401,-45.19,6260,20250409,1.12,7850,-19.36,20250107,6260,1.12,20250409,11490,-44.91,20240502,6260,1.12,20250409,0.24,Y,089590,1000,806 억,,2017052,N,N,18176,N,00,N
20250411,110653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6340,-140,5,-2.16,233791570,37013,35.89,6390,6410,6270,8420,4540,6480,6316.47,5.01,-10043,-9888,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5113,23.48,1.57,12,0.05,270.00,4048.00,11550,20240401,-45.11,6260,20250409,1.28,7850,-19.24,20250107,6260,1.28,20250409,11490,-44.82,20240502,6260,1.28,20250409,0.24,Y,089590,1000,806 억,,2017741,N,N,18176,N,00,N
20250411,100655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6310,-170,5,-2.62,179714190,28451,27.59,6390,6410,6270,8420,4540,6480,6316.62,5.02,-5389,-5308,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5088,23.37,1.56,12,0.04,270.00,4048.00,11550,20240401,-45.37,6260,20250409,0.80,7850,-19.62,20250107,6260,0.80,20250409,11490,-45.08,20240502,6260,0.80,20250409,0.24,Y,089590,1000,806 억,,2022395,N,N,18176,N,00,N
20250411,090658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6400,-80,5,-1.23,12360060,1937,1.88,6390,6410,6360,8420,4540,6480,6381.03,5.03,425,496,6660,6570,6510,6420,6360,6540,6390,806,1940,1000,4790,10,1,80640985,5161,23.70,1.58,12,0.00,270.00,4048.00,11550,20240401,-44.59,6260,20250409,2.24,7850,-18.47,20250107,6260,2.24,20250409,11490,-44.30,20240502,6260,2.24,20250409,0.24,Y,089590,1000,806 억,,2028209,N,N,18176,N,00,N
20250410,160650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6480,200,2,3.18,670085285,103136,106.59,6540,6600,6450,8160,4400,6280,6497.13,5.03,29146,15942,6600,6440,6350,6190,6100,6395,6145,806,1880,1000,4640,10,1,80640985,5226,24.00,1.60,12,0.13,270.00,4048.00,11550,20240401,-43.90,6260,20250409,3.51,7850,-17.45,20250107,6260,3.51,20250409,11490,-43.60,20240502,6260,3.51,20250409,0.25,Y,089590,1000,806 억,,2027784,N,N,18176,N,00,N
20250410,150653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6470,190,2,3.03,624668295,96119,99.34,6540,6600,6450,8160,4400,6280,6498.91,5.02,25351,13113,6600,6440,6350,6190,6100,6395,6145,806,1880,1000,4640,10,1,80640985,5217,23.96,1.60,12,0.12,270.00,4048.00,11550,20240401,-43.98,6260,20250409,3.35,7850,-17.58,20250107,6260,3.35,20250409,11490,-43.69,20240502,6260,3.35,20250409,0.25,Y,089590,1000,806 억,,2023989,N,N,234,N,00,N
20250410,140651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6500,220,2,3.50,428536145,65858,68.06,6540,6600,6450,8160,4400,6280,6506.97,4.98,8876,3243,6600,6440,6350,6190,6100,6395,6145,806,1880,1000,4640,10,1,80640985,5242,24.07,1.61,12,0.08,270.00,4048.00,11550,20240401,-43.72,6260,20250409,3.83,7850,-17.20,20250107,6260,3.83,20250409,11490,-43.43,20240502,6260,3.83,20250409,0.25,Y,089590,1000,806 억,,2007514,N,N,234,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 20250411 160647 57 100.00 KOSPI 운송·창고 N N N N N 6370 -110 5 -1.70 420446285 66372 64.35 6390 6410 6270 8420 4540 6480 6334.69 5.00 -11134 -10965 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5137 23.59 1.57 12 0.08 270.00 4048.00 11550 20240401 -44.85 6260 20250409 1.76 7850 -18.85 20250107 6260 1.76 20250409 11490 -44.56 20240502 6260 1.76 20250409 0.24 Y 089590 1000 806 억 2016650 N N 8501 N 00 N
3 20250411 150653 57 100.00 KOSPI 운송·창고 N N N N N 6360 -120 5 -1.85 402069720 63489 61.56 6390 6410 6270 8420 4540 6480 6332.90 5.00 -10714 -10547 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5129 23.56 1.57 12 0.08 270.00 4048.00 11550 20240401 -44.94 6260 20250409 1.60 7850 -18.98 20250107 6260 1.60 20250409 11490 -44.65 20240502 6260 1.60 20250409 0.24 Y 089590 1000 806 억 2017070 N N 18176 N 00 N
4 20250411 140652 57 100.00 KOSPI 운송·창고 N N N N N 6360 -120 5 -1.85 325092890 51382 49.82 6390 6410 6270 8420 4540 6480 6326.98 5.00 -11005 -10830 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5129 23.56 1.57 12 0.06 270.00 4048.00 11550 20240401 -44.94 6260 20250409 1.60 7850 -18.98 20250107 6260 1.60 20250409 11490 -44.65 20240502 6260 1.60 20250409 0.24 Y 089590 1000 806 억 2016779 N N 18176 N 00 N
5 20250411 130654 57 100.00 KOSPI 운송·창고 N N N N N 6390 -90 5 -1.39 291622340 46131 44.73 6390 6410 6270 8420 4540 6480 6321.61 5.01 -9983 -9818 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5153 23.67 1.58 12 0.06 270.00 4048.00 11550 20240401 -44.68 6260 20250409 2.08 7850 -18.60 20250107 6260 2.08 20250409 11490 -44.39 20240502 6260 2.08 20250409 0.24 Y 089590 1000 806 억 2017801 N N 18176 N 00 N
6 20250411 120654 57 100.00 KOSPI 운송·창고 N N N N N 6330 -150 5 -2.31 253131690 40074 38.86 6390 6410 6270 8420 4540 6480 6316.61 5.00 -10732 -10573 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5105 23.44 1.56 12 0.05 270.00 4048.00 11550 20240401 -45.19 6260 20250409 1.12 7850 -19.36 20250107 6260 1.12 20250409 11490 -44.91 20240502 6260 1.12 20250409 0.24 Y 089590 1000 806 억 2017052 N N 18176 N 00 N
7 20250411 110653 57 100.00 KOSPI 운송·창고 N N N N N 6340 -140 5 -2.16 233791570 37013 35.89 6390 6410 6270 8420 4540 6480 6316.47 5.01 -10043 -9888 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5113 23.48 1.57 12 0.05 270.00 4048.00 11550 20240401 -45.11 6260 20250409 1.28 7850 -19.24 20250107 6260 1.28 20250409 11490 -44.82 20240502 6260 1.28 20250409 0.24 Y 089590 1000 806 억 2017741 N N 18176 N 00 N
8 20250411 100655 57 100.00 KOSPI 운송·창고 N N N N N 6310 -170 5 -2.62 179714190 28451 27.59 6390 6410 6270 8420 4540 6480 6316.62 5.02 -5389 -5308 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5088 23.37 1.56 12 0.04 270.00 4048.00 11550 20240401 -45.37 6260 20250409 0.80 7850 -19.62 20250107 6260 0.80 20250409 11490 -45.08 20240502 6260 0.80 20250409 0.24 Y 089590 1000 806 억 2022395 N N 18176 N 00 N
9 20250411 090658 57 100.00 KOSPI 운송·창고 N N N N N 6400 -80 5 -1.23 12360060 1937 1.88 6390 6410 6360 8420 4540 6480 6381.03 5.03 425 496 6660 6570 6510 6420 6360 6540 6390 806 1940 1000 4790 10 1 80640985 5161 23.70 1.58 12 0.00 270.00 4048.00 11550 20240401 -44.59 6260 20250409 2.24 7850 -18.47 20250107 6260 2.24 20250409 11490 -44.30 20240502 6260 2.24 20250409 0.24 Y 089590 1000 806 억 2028209 N N 18176 N 00 N
10 20250410 160650 57 100.00 KOSPI 운송·창고 N N N N N 6480 200 2 3.18 670085285 103136 106.59 6540 6600 6450 8160 4400 6280 6497.13 5.03 29146 15942 6600 6440 6350 6190 6100 6395 6145 806 1880 1000 4640 10 1 80640985 5226 24.00 1.60 12 0.13 270.00 4048.00 11550 20240401 -43.90 6260 20250409 3.51 7850 -17.45 20250107 6260 3.51 20250409 11490 -43.60 20240502 6260 3.51 20250409 0.25 Y 089590 1000 806 억 2027784 N N 18176 N 00 N
11 20250410 150653 57 100.00 KOSPI 운송·창고 N N N N N 6470 190 2 3.03 624668295 96119 99.34 6540 6600 6450 8160 4400 6280 6498.91 5.02 25351 13113 6600 6440 6350 6190 6100 6395 6145 806 1880 1000 4640 10 1 80640985 5217 23.96 1.60 12 0.12 270.00 4048.00 11550 20240401 -43.98 6260 20250409 3.35 7850 -17.58 20250107 6260 3.35 20250409 11490 -43.69 20240502 6260 3.35 20250409 0.25 Y 089590 1000 806 억 2023989 N N 234 N 00 N
12 20250410 140651 57 100.00 KOSPI 운송·창고 N N N N N 6500 220 2 3.50 428536145 65858 68.06 6540 6600 6450 8160 4400 6280 6506.97 4.98 8876 3243 6600 6440 6350 6190 6100 6395 6145 806 1880 1000 4640 10 1 80640985 5242 24.07 1.61 12 0.08 270.00 4048.00 11550 20240401 -43.72 6260 20250409 3.83 7850 -17.20 20250107 6260 3.83 20250409 11490 -43.43 20240502 6260 3.83 20250409 0.25 Y 089590 1000 806 억 2007514 N N 234 N 00 N