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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,60,2,0.85,513696605,72138,80.69,7100,7180,7080,9200,4960,7080,7121.03,5.70,8997,9002,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5758,4.11,1.84,12,0.09,1737.00,3889.00,11550,20240401,-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,,2296128,N,N,667,N,00,N
20250317,120713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,50,2,0.71,457352205,64237,71.86,7100,7180,7080,9200,4960,7080,7119.76,5.69,8322,8327,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5750,4.10,1.83,12,0.08,1737.00,3889.00,11550,20240401,-38.27,6920,20241230,3.03,7850,-9.17,20250107,6960,2.44,20250307,11550,-38.27,20240401,6920,3.03,20241230,0.28,N,089590,1000,806 억,,2295453,N,N,667,N,00,N
20250317,110715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,40,2,0.56,391191340,54947,61.46,7100,7180,7080,9200,4960,7080,7119.43,5.70,9964,9531,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5742,4.10,1.83,12,0.07,1737.00,3889.00,11550,20240401,-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,,2297095,N,N,667,N,00,N
20250317,100714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,40,2,0.56,293972310,41306,46.21,7100,7180,7080,9200,4960,7080,7116.94,5.70,12025,12030,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5742,4.10,1.83,12,0.05,1737.00,3889.00,11550,20240401,-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,,2299156,N,N,667,N,00,N
20250317,090715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,10,2,0.14,28408105,4004,4.48,7100,7110,7080,9200,4960,7080,7094.93,5.68,616,621,7133,7106,7093,7066,7053,7100,7060,806,2120,1000,5230,10,1,80640985,5717,4.08,1.82,12,0.00,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2287747,N,N,667,N,00,N
20250314,160712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,-40,5,-0.56,633878750,89332,80.45,7120,7120,7080,9250,4990,7120,7095.76,5.67,-16099,-15545,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5709,4.08,1.82,12,0.11,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,6960,1.72,20250307,11550,-38.70,20240401,6920,2.31,20241230,0.28,N,089590,1000,806 억,,2287131,N,N,667,N,00,N
20250314,150717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-10,5,-0.14,548940030,77360,69.67,7120,7120,7080,9250,4990,7120,7095.91,5.68,-14830,-15470,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5734,4.09,1.83,12,0.10,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.28,N,089590,1000,806 억,,2288400,N,N,0,N,00,N
20250314,140712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,447646320,63094,56.82,7120,7120,7080,9250,4990,7120,7094.91,5.68,-14526,-14026,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.08,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2288704,N,N,0,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 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
3 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
4 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
5 20250317 130714 57 100.00 KOSPI 운송·창고 N N N N N 7140 60 2 0.85 513696605 72138 80.69 7100 7180 7080 9200 4960 7080 7121.03 5.70 8997 9002 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5758 4.11 1.84 12 0.09 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 2296128 N N 667 N 00 N
6 20250317 120713 57 100.00 KOSPI 운송·창고 N N N N N 7130 50 2 0.71 457352205 64237 71.86 7100 7180 7080 9200 4960 7080 7119.76 5.69 8322 8327 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5750 4.10 1.83 12 0.08 1737.00 3889.00 11550 20240401 -38.27 6920 20241230 3.03 7850 -9.17 20250107 6960 2.44 20250307 11550 -38.27 20240401 6920 3.03 20241230 0.28 N 089590 1000 806 억 2295453 N N 667 N 00 N
7 20250317 110715 57 100.00 KOSPI 운송·창고 N N N N N 7120 40 2 0.56 391191340 54947 61.46 7100 7180 7080 9200 4960 7080 7119.43 5.70 9964 9531 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5742 4.10 1.83 12 0.07 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 2297095 N N 667 N 00 N
8 20250317 100714 57 100.00 KOSPI 운송·창고 N N N N N 7120 40 2 0.56 293972310 41306 46.21 7100 7180 7080 9200 4960 7080 7116.94 5.70 12025 12030 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5742 4.10 1.83 12 0.05 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 2299156 N N 667 N 00 N
9 20250317 090715 57 100.00 KOSPI 운송·창고 N N N N N 7090 10 2 0.14 28408105 4004 4.48 7100 7110 7080 9200 4960 7080 7094.93 5.68 616 621 7133 7106 7093 7066 7053 7100 7060 806 2120 1000 5230 10 1 80640985 5717 4.08 1.82 12 0.00 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 0.28 N 089590 1000 806 억 2287747 N N 667 N 00 N
10 20250314 160712 57 100.00 KOSPI 운송·창고 N N N N N 7080 -40 5 -0.56 633878750 89332 80.45 7120 7120 7080 9250 4990 7120 7095.76 5.67 -16099 -15545 7193 7156 7113 7076 7033 7175 7095 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 0.28 N 089590 1000 806 억 2287131 N N 667 N 00 N
11 20250314 150717 57 100.00 KOSPI 운송·창고 N N N N N 7110 -10 5 -0.14 548940030 77360 69.67 7120 7120 7080 9250 4990 7120 7095.91 5.68 -14830 -15470 7193 7156 7113 7076 7033 7175 7095 806 2130 1000 5260 10 1 80640985 5734 4.09 1.83 12 0.10 1737.00 3889.00 11550 20240401 -38.44 6920 20241230 2.75 7850 -9.43 20250107 6960 2.16 20250307 11550 -38.44 20240401 6920 2.75 20241230 0.28 N 089590 1000 806 억 2288400 N N 0 N 00 N
12 20250314 140712 57 100.00 KOSPI 운송·창고 N N N N N 7090 -30 5 -0.42 447646320 63094 56.82 7120 7120 7080 9250 4990 7120 7094.91 5.68 -14526 -14026 7193 7156 7113 7076 7033 7175 7095 806 2130 1000 5260 10 1 80640985 5717 4.08 1.82 12 0.08 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 0.28 N 089590 1000 806 억 2288704 N N 0 N 00 N