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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6570,30,2,0.46,300596425,45779,84.45,6510,6690,6460,8500,4580,6540,6566.25,4.93,-20245,-18385,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5298,24.33,1.62,12,0.06,270.00,4048.00,11490,20240502,-42.82,6260,20250409,4.95,7850,-16.31,20250107,6260,4.95,20250409,11490,-42.82,20240502,6260,4.95,20250409,0.24,Y,089590,1000,806 억,,1988888,N,N,985,N,00,N
20250422,150707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6570,30,2,0.46,271559295,41370,76.32,6510,6690,6460,8500,4580,6540,6564.16,4.94,-17688,-16727,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5298,24.33,1.62,12,0.05,270.00,4048.00,11490,20240502,-42.82,6260,20250409,4.95,7850,-16.31,20250107,6260,4.95,20250409,11490,-42.82,20240502,6260,4.95,20250409,0.24,Y,089590,1000,806 억,,1991445,N,N,3008,N,00,N
20250422,140707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6580,40,2,0.61,249551985,38027,70.15,6510,6690,6460,8500,4580,6540,6562.49,4.94,-16277,-15306,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5306,24.37,1.63,12,0.05,270.00,4048.00,11490,20240502,-42.73,6260,20250409,5.11,7850,-16.18,20250107,6260,5.11,20250409,11490,-42.73,20240502,6260,5.11,20250409,0.24,Y,089590,1000,806 억,,1992856,N,N,3008,N,00,N
20250422,130705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6590,50,2,0.76,194443435,29704,54.80,6510,6590,6460,8500,4580,6540,6546.04,4.95,-13056,-12665,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5314,24.41,1.63,12,0.04,270.00,4048.00,11490,20240502,-42.65,6260,20250409,5.27,7850,-16.05,20250107,6260,5.27,20250409,11490,-42.65,20240502,6260,5.27,20250409,0.24,Y,089590,1000,806 억,,1996077,N,N,3008,N,00,N
20250422,120706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6590,50,2,0.76,179204025,27388,50.52,6510,6590,6460,8500,4580,6540,6543.16,4.95,-12754,-12365,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5314,24.41,1.63,12,0.03,270.00,4048.00,11490,20240502,-42.65,6260,20250409,5.27,7850,-16.05,20250107,6260,5.27,20250409,11490,-42.65,20240502,6260,5.27,20250409,0.24,Y,089590,1000,806 억,,1996379,N,N,3008,N,00,N
20250422,110706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6550,10,2,0.15,121321610,18583,34.28,6510,6570,6460,8500,4580,6540,6528.63,4.96,-9074,-8677,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5282,24.26,1.62,12,0.02,270.00,4048.00,11490,20240502,-42.99,6260,20250409,4.63,7850,-16.56,20250107,6260,4.63,20250409,11490,-42.99,20240502,6260,4.63,20250409,0.24,Y,089590,1000,806 억,,2000059,N,N,3008,N,00,N
20250422,100706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6520,-20,5,-0.31,79231930,12145,22.40,6510,6570,6460,8500,4580,6540,6523.83,4.97,-5762,-5377,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5258,24.15,1.61,12,0.02,270.00,4048.00,11490,20240502,-43.26,6260,20250409,4.15,7850,-16.94,20250107,6260,4.15,20250409,11490,-43.26,20240502,6260,4.15,20250409,0.24,Y,089590,1000,806 억,,2003371,N,N,3008,N,00,N
20250422,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6520,-20,5,-0.31,21987280,3374,6.22,6510,6570,6460,8500,4580,6540,6516.68,4.98,-377,-64,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5258,24.15,1.61,12,0.00,270.00,4048.00,11490,20240502,-43.26,6260,20250409,4.15,7850,-16.94,20250107,6260,4.15,20250409,11490,-43.26,20240502,6260,4.15,20250409,0.24,Y,089590,1000,806 억,,2008756,N,N,3008,N,00,N
20250421,160651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6540,-40,5,-0.61,355666130,54209,48.70,6660,6690,6520,8550,4610,6580,6561.02,4.98,-16633,-17926,6806,6692,6566,6452,6326,6750,6510,806,1970,1000,4860,10,1,80640985,5274,24.22,1.62,12,0.07,270.00,4048.00,11490,20240502,-43.08,6260,20250409,4.47,7850,-16.69,20250107,6260,4.47,20250409,11490,-43.08,20240502,6260,4.47,20250409,0.24,Y,089590,1000,806 억,,2008930,N,N,3008,N,00,N
20250421,150703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6540,-40,5,-0.61,327701740,49935,44.86,6660,6690,6520,8550,4610,6580,6562.57,4.98,-16593,-18384,6806,6692,6566,6452,6326,6750,6510,806,1970,1000,4860,10,1,80640985,5274,24.22,1.62,12,0.06,270.00,4048.00,11490,20240502,-43.08,6260,20250409,4.47,7850,-16.69,20250107,6260,4.47,20250409,11490,-43.08,20240502,6260,4.47,20250409,0.24,Y,089590,1000,806 억,,2008970,N,N,29636,N,00,N
20250421,140704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6530,-50,5,-0.76,272970220,41591,37.37,6660,6690,6520,8550,4610,6580,6563.20,4.99,-12830,-13800,6806,6692,6566,6452,6326,6750,6510,806,1970,1000,4860,10,1,80640985,5266,24.19,1.61,12,0.05,270.00,4048.00,11490,20240502,-43.17,6260,20250409,4.31,7850,-16.82,20250107,6260,4.31,20250409,11490,-43.17,20240502,6260,4.31,20250409,0.24,Y,089590,1000,806 억,,2012733,N,N,29636,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 20250422 160654 57 100.00 KOSPI 운송·창고 N N N N N 6570 30 2 0.46 300596425 45779 84.45 6510 6690 6460 8500 4580 6540 6566.25 4.93 -20245 -18385 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5298 24.33 1.62 12 0.06 270.00 4048.00 11490 20240502 -42.82 6260 20250409 4.95 7850 -16.31 20250107 6260 4.95 20250409 11490 -42.82 20240502 6260 4.95 20250409 0.24 Y 089590 1000 806 억 1988888 N N 985 N 00 N
3 20250422 150707 57 100.00 KOSPI 운송·창고 N N N N N 6570 30 2 0.46 271559295 41370 76.32 6510 6690 6460 8500 4580 6540 6564.16 4.94 -17688 -16727 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5298 24.33 1.62 12 0.05 270.00 4048.00 11490 20240502 -42.82 6260 20250409 4.95 7850 -16.31 20250107 6260 4.95 20250409 11490 -42.82 20240502 6260 4.95 20250409 0.24 Y 089590 1000 806 억 1991445 N N 3008 N 00 N
4 20250422 140707 57 100.00 KOSPI 운송·창고 N N N N N 6580 40 2 0.61 249551985 38027 70.15 6510 6690 6460 8500 4580 6540 6562.49 4.94 -16277 -15306 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5306 24.37 1.63 12 0.05 270.00 4048.00 11490 20240502 -42.73 6260 20250409 5.11 7850 -16.18 20250107 6260 5.11 20250409 11490 -42.73 20240502 6260 5.11 20250409 0.24 Y 089590 1000 806 억 1992856 N N 3008 N 00 N
5 20250422 130705 57 100.00 KOSPI 운송·창고 N N N N N 6590 50 2 0.76 194443435 29704 54.80 6510 6590 6460 8500 4580 6540 6546.04 4.95 -13056 -12665 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5314 24.41 1.63 12 0.04 270.00 4048.00 11490 20240502 -42.65 6260 20250409 5.27 7850 -16.05 20250107 6260 5.27 20250409 11490 -42.65 20240502 6260 5.27 20250409 0.24 Y 089590 1000 806 억 1996077 N N 3008 N 00 N
6 20250422 120706 57 100.00 KOSPI 운송·창고 N N N N N 6590 50 2 0.76 179204025 27388 50.52 6510 6590 6460 8500 4580 6540 6543.16 4.95 -12754 -12365 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5314 24.41 1.63 12 0.03 270.00 4048.00 11490 20240502 -42.65 6260 20250409 5.27 7850 -16.05 20250107 6260 5.27 20250409 11490 -42.65 20240502 6260 5.27 20250409 0.24 Y 089590 1000 806 억 1996379 N N 3008 N 00 N
7 20250422 110706 57 100.00 KOSPI 운송·창고 N N N N N 6550 10 2 0.15 121321610 18583 34.28 6510 6570 6460 8500 4580 6540 6528.63 4.96 -9074 -8677 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5282 24.26 1.62 12 0.02 270.00 4048.00 11490 20240502 -42.99 6260 20250409 4.63 7850 -16.56 20250107 6260 4.63 20250409 11490 -42.99 20240502 6260 4.63 20250409 0.24 Y 089590 1000 806 억 2000059 N N 3008 N 00 N
8 20250422 100706 57 100.00 KOSPI 운송·창고 N N N N N 6520 -20 5 -0.31 79231930 12145 22.40 6510 6570 6460 8500 4580 6540 6523.83 4.97 -5762 -5377 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5258 24.15 1.61 12 0.02 270.00 4048.00 11490 20240502 -43.26 6260 20250409 4.15 7850 -16.94 20250107 6260 4.15 20250409 11490 -43.26 20240502 6260 4.15 20250409 0.24 Y 089590 1000 806 억 2003371 N N 3008 N 00 N
9 20250422 090707 57 100.00 KOSPI 운송·창고 N N N N N 6520 -20 5 -0.31 21987280 3374 6.22 6510 6570 6460 8500 4580 6540 6516.68 4.98 -377 -64 6753 6646 6583 6476 6413 6615 6445 806 1960 1000 4830 10 1 80640985 5258 24.15 1.61 12 0.00 270.00 4048.00 11490 20240502 -43.26 6260 20250409 4.15 7850 -16.94 20250107 6260 4.15 20250409 11490 -43.26 20240502 6260 4.15 20250409 0.24 Y 089590 1000 806 억 2008756 N N 3008 N 00 N
10 20250421 160651 57 100.00 KOSPI 운송·창고 N N N N N 6540 -40 5 -0.61 355666130 54209 48.70 6660 6690 6520 8550 4610 6580 6561.02 4.98 -16633 -17926 6806 6692 6566 6452 6326 6750 6510 806 1970 1000 4860 10 1 80640985 5274 24.22 1.62 12 0.07 270.00 4048.00 11490 20240502 -43.08 6260 20250409 4.47 7850 -16.69 20250107 6260 4.47 20250409 11490 -43.08 20240502 6260 4.47 20250409 0.24 Y 089590 1000 806 억 2008930 N N 3008 N 00 N
11 20250421 150703 57 100.00 KOSPI 운송·창고 N N N N N 6540 -40 5 -0.61 327701740 49935 44.86 6660 6690 6520 8550 4610 6580 6562.57 4.98 -16593 -18384 6806 6692 6566 6452 6326 6750 6510 806 1970 1000 4860 10 1 80640985 5274 24.22 1.62 12 0.06 270.00 4048.00 11490 20240502 -43.08 6260 20250409 4.47 7850 -16.69 20250107 6260 4.47 20250409 11490 -43.08 20240502 6260 4.47 20250409 0.24 Y 089590 1000 806 억 2008970 N N 29636 N 00 N
12 20250421 140704 57 100.00 KOSPI 운송·창고 N N N N N 6530 -50 5 -0.76 272970220 41591 37.37 6660 6690 6520 8550 4610 6580 6563.20 4.99 -12830 -13800 6806 6692 6566 6452 6326 6750 6510 806 1970 1000 4860 10 1 80640985 5266 24.19 1.61 12 0.05 270.00 4048.00 11490 20240502 -43.17 6260 20250409 4.31 7850 -16.82 20250107 6260 4.31 20250409 11490 -43.17 20240502 6260 4.31 20250409 0.24 Y 089590 1000 806 억 2012733 N N 29636 N 00 N