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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6380,10,2,0.16,767190105,120208,181.11,6380,6470,6360,8280,4460,6370,6382.19,4.99,-5355,-5516,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5145,23.63,1.58,12,0.15,270.00,4048.00,11540,20240402,-44.71,6260,20250409,1.92,7850,-18.73,20250107,6260,1.92,20250409,11490,-44.47,20240502,6260,1.92,20250409,0.23,Y,089590,1000,806 억,,2011295,N,N,2427,N,00,N
20250414,150657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6360,-10,5,-0.16,730988465,114522,172.55,6380,6470,6360,8280,4460,6370,6382.95,4.99,-5946,-6178,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5129,23.56,1.57,12,0.14,270.00,4048.00,11540,20240402,-44.89,6260,20250409,1.60,7850,-18.98,20250107,6260,1.60,20250409,11490,-44.65,20240502,6260,1.60,20250409,0.23,Y,089590,1000,806 억,,2010704,N,N,8501,N,00,N
20250414,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6365,-5,5,-0.08,617877460,96755,145.78,6380,6470,6360,8280,4460,6370,6386.00,4.98,-9163,-9280,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5133,23.57,1.57,12,0.12,270.00,4048.00,11540,20240402,-44.84,6260,20250409,1.68,7850,-18.92,20250107,6260,1.68,20250409,11490,-44.60,20240502,6260,1.68,20250409,0.23,Y,089590,1000,806 억,,2007487,N,N,8501,N,00,N
20250414,130654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6360,-10,5,-0.16,497527700,77844,117.28,6380,6470,6360,8280,4460,6370,6391.34,4.97,-14139,-14219,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5129,23.56,1.57,12,0.10,270.00,4048.00,11540,20240402,-44.89,6260,20250409,1.60,7850,-18.98,20250107,6260,1.60,20250409,11490,-44.65,20240502,6260,1.60,20250409,0.23,Y,089590,1000,806 억,,2002511,N,N,8501,N,00,N
20250414,120657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6380,10,2,0.16,380254465,59429,89.54,6380,6470,6360,8280,4460,6370,6398.47,4.96,-16191,-16318,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5145,23.63,1.58,12,0.07,270.00,4048.00,11540,20240402,-44.71,6260,20250409,1.92,7850,-18.73,20250107,6260,1.92,20250409,11490,-44.47,20240502,6260,1.92,20250409,0.23,Y,089590,1000,806 억,,2000459,N,N,8501,N,00,N
20250414,110652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6370,0,3,0.00,278030760,43383,65.36,6380,6470,6370,8280,4460,6370,6408.75,4.96,-18628,-18637,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5137,23.59,1.57,12,0.05,270.00,4048.00,11540,20240402,-44.80,6260,20250409,1.76,7850,-18.85,20250107,6260,1.76,20250409,11490,-44.56,20240502,6260,1.76,20250409,0.23,Y,089590,1000,806 억,,1998022,N,N,8501,N,00,N
20250414,100655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6400,30,2,0.47,171417140,26704,40.23,6380,6470,6380,8280,4460,6370,6419.16,4.97,-13850,-13922,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5161,23.70,1.58,12,0.03,270.00,4048.00,11540,20240402,-44.54,6260,20250409,2.24,7850,-18.47,20250107,6260,2.24,20250409,11490,-44.30,20240502,6260,2.24,20250409,0.23,Y,089590,1000,806 억,,2002800,N,N,8501,N,00,N
20250414,090656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6460,90,2,1.41,40520890,6313,9.51,6380,6470,6380,8280,4460,6370,6418.64,4.99,-3141,-3141,6490,6430,6350,6290,6210,6390,6250,806,1910,1000,4710,10,1,80640985,5209,23.93,1.60,12,0.01,270.00,4048.00,11540,20240402,-44.02,6260,20250409,3.19,7850,-17.71,20250107,6260,3.19,20250409,11490,-43.78,20240502,6260,3.19,20250409,0.23,Y,089590,1000,806 억,,2013509,N,N,8501,N,00,N
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
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 20250414 160651 57 100.00 KOSPI 운송·창고 N N N N N 6380 10 2 0.16 767190105 120208 181.11 6380 6470 6360 8280 4460 6370 6382.19 4.99 -5355 -5516 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5145 23.63 1.58 12 0.15 270.00 4048.00 11540 20240402 -44.71 6260 20250409 1.92 7850 -18.73 20250107 6260 1.92 20250409 11490 -44.47 20240502 6260 1.92 20250409 0.23 Y 089590 1000 806 억 2011295 N N 2427 N 00 N
3 20250414 150657 57 100.00 KOSPI 운송·창고 N N N N N 6360 -10 5 -0.16 730988465 114522 172.55 6380 6470 6360 8280 4460 6370 6382.95 4.99 -5946 -6178 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5129 23.56 1.57 12 0.14 270.00 4048.00 11540 20240402 -44.89 6260 20250409 1.60 7850 -18.98 20250107 6260 1.60 20250409 11490 -44.65 20240502 6260 1.60 20250409 0.23 Y 089590 1000 806 억 2010704 N N 8501 N 00 N
4 20250414 140655 57 100.00 KOSPI 운송·창고 N N N N N 6365 -5 5 -0.08 617877460 96755 145.78 6380 6470 6360 8280 4460 6370 6386.00 4.98 -9163 -9280 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5133 23.57 1.57 12 0.12 270.00 4048.00 11540 20240402 -44.84 6260 20250409 1.68 7850 -18.92 20250107 6260 1.68 20250409 11490 -44.60 20240502 6260 1.68 20250409 0.23 Y 089590 1000 806 억 2007487 N N 8501 N 00 N
5 20250414 130654 57 100.00 KOSPI 운송·창고 N N N N N 6360 -10 5 -0.16 497527700 77844 117.28 6380 6470 6360 8280 4460 6370 6391.34 4.97 -14139 -14219 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5129 23.56 1.57 12 0.10 270.00 4048.00 11540 20240402 -44.89 6260 20250409 1.60 7850 -18.98 20250107 6260 1.60 20250409 11490 -44.65 20240502 6260 1.60 20250409 0.23 Y 089590 1000 806 억 2002511 N N 8501 N 00 N
6 20250414 120657 57 100.00 KOSPI 운송·창고 N N N N N 6380 10 2 0.16 380254465 59429 89.54 6380 6470 6360 8280 4460 6370 6398.47 4.96 -16191 -16318 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5145 23.63 1.58 12 0.07 270.00 4048.00 11540 20240402 -44.71 6260 20250409 1.92 7850 -18.73 20250107 6260 1.92 20250409 11490 -44.47 20240502 6260 1.92 20250409 0.23 Y 089590 1000 806 억 2000459 N N 8501 N 00 N
7 20250414 110652 57 100.00 KOSPI 운송·창고 N N N N N 6370 0 3 0.00 278030760 43383 65.36 6380 6470 6370 8280 4460 6370 6408.75 4.96 -18628 -18637 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5137 23.59 1.57 12 0.05 270.00 4048.00 11540 20240402 -44.80 6260 20250409 1.76 7850 -18.85 20250107 6260 1.76 20250409 11490 -44.56 20240502 6260 1.76 20250409 0.23 Y 089590 1000 806 억 1998022 N N 8501 N 00 N
8 20250414 100655 57 100.00 KOSPI 운송·창고 N N N N N 6400 30 2 0.47 171417140 26704 40.23 6380 6470 6380 8280 4460 6370 6419.16 4.97 -13850 -13922 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5161 23.70 1.58 12 0.03 270.00 4048.00 11540 20240402 -44.54 6260 20250409 2.24 7850 -18.47 20250107 6260 2.24 20250409 11490 -44.30 20240502 6260 2.24 20250409 0.23 Y 089590 1000 806 억 2002800 N N 8501 N 00 N
9 20250414 090656 57 100.00 KOSPI 운송·창고 N N N N N 6460 90 2 1.41 40520890 6313 9.51 6380 6470 6380 8280 4460 6370 6418.64 4.99 -3141 -3141 6490 6430 6350 6290 6210 6390 6250 806 1910 1000 4710 10 1 80640985 5209 23.93 1.60 12 0.01 270.00 4048.00 11540 20240402 -44.02 6260 20250409 3.19 7850 -17.71 20250107 6260 3.19 20250409 11490 -43.78 20240502 6260 3.19 20250409 0.23 Y 089590 1000 806 억 2013509 N N 8501 N 00 N
10 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
11 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
12 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