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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,50,2,0.71,1348732625,190426,103.06,7040,7120,7040,9150,4930,7040,7082.71,5.89,-10972,-11090,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5717,4.08,1.82,12,0.24,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,7010,1.14,20250304,11550,-38.61,20240401,6920,2.46,20241230,0.26,N,089590,1000,806 억,,2375928,N,N,397,N,00,N
20250306,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,70,2,0.99,1198722985,169265,91.61,7040,7120,7040,9150,4930,7040,7081.93,5.91,-6284,-8019,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5734,4.09,1.83,12,0.21,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,7010,1.43,20250304,11550,-38.44,20240401,6920,2.75,20241230,0.26,N,089590,1000,806 억,,2380616,N,N,0,N,00,N
20250306,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,40,2,0.57,971677320,137261,74.29,7040,7120,7040,9150,4930,7040,7079.05,5.93,4537,1532,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5709,4.08,1.82,12,0.17,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,7010,1.00,20250304,11550,-38.70,20240401,6920,2.31,20241230,0.26,N,089590,1000,806 억,,2391437,N,N,0,N,00,N
20250306,130652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,50,2,0.71,750341465,106068,57.41,7040,7100,7040,9150,4930,7040,7074.16,5.93,4535,1467,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5717,4.08,1.82,12,0.13,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,7010,1.14,20250304,11550,-38.61,20240401,6920,2.46,20241230,0.26,N,089590,1000,806 억,,2391435,N,N,0,N,00,N
20250306,120651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,40,2,0.57,565704330,79998,43.30,7040,7090,7040,9150,4930,7040,7071.48,5.92,111,-3037,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5709,4.08,1.82,12,0.10,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,7010,1.00,20250304,11550,-38.70,20240401,6920,2.31,20241230,0.26,N,089590,1000,806 억,,2387011,N,N,0,N,00,N
20250306,110648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,20,2,0.28,471363760,66660,36.08,7040,7090,7040,9150,4930,7040,7071.17,5.91,-3158,-3995,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5693,4.06,1.82,12,0.08,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,7010,0.71,20250304,11550,-38.87,20240401,6920,2.02,20241230,0.26,N,089590,1000,806 억,,2383742,N,N,0,N,00,N
20250306,100650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7075,35,2,0.50,268236590,37917,20.52,7040,7090,7040,9150,4930,7040,7074.31,5.92,-2346,-3858,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5705,4.07,1.82,12,0.05,1737.00,3889.00,11550,20240401,-38.74,6920,20241230,2.24,7850,-9.87,20250107,7010,0.93,20250304,11550,-38.74,20240401,6920,2.24,20241230,0.26,N,089590,1000,806 억,,2384554,N,N,0,N,00,N
20250306,090654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,20,2,0.28,44991140,6372,3.45,7040,7090,7040,9150,4930,7040,7060.78,5.92,-1051,-1051,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5693,4.06,1.82,12,0.01,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,7010,0.71,20250304,11550,-38.87,20240401,6920,2.02,20241230,0.26,N,089590,1000,806 억,,2385849,N,N,0,N,00,N
20250305,160643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,-10,5,-0.14,1297781720,184179,56.09,7020,7130,7020,9160,4940,7050,7046.32,5.92,-34590,-33789,7263,7156,7083,6976,6903,7140,6960,806,2110,1000,5210,10,1,80640985,5677,4.05,1.81,12,0.23,1737.00,3889.00,11590,20240221,-39.26,6920,20241230,1.73,7850,-10.32,20250107,7010,0.43,20250304,11550,-39.05,20240401,6920,1.73,20241230,0.23,N,089590,1000,806 억,,2385892,N,N,67,N,00,N
20250305,150647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,1131096850,160516,48.88,7020,7130,7020,9160,4940,7050,7046.63,5.92,-32479,-33665,7263,7156,7083,6976,6903,7140,6960,806,2110,1000,5210,10,1,80640985,5685,4.06,1.81,12,0.20,1737.00,3889.00,11590,20240221,-39.17,6920,20241230,1.88,7850,-10.19,20250107,7010,0.57,20250304,11550,-38.96,20240401,6920,1.88,20241230,0.23,N,089590,1000,806 억,,2388003,N,N,67,N,00,N
20250305,140645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,985128845,139823,42.58,7020,7130,7020,9160,4940,7050,7045.54,5.94,-27159,-28532,7263,7156,7083,6976,6903,7140,6960,806,2110,1000,5210,10,1,80640985,5685,4.06,1.81,12,0.17,1737.00,3889.00,11590,20240221,-39.17,6920,20241230,1.88,7850,-10.19,20250107,7010,0.57,20250304,11550,-38.96,20240401,6920,1.88,20241230,0.23,N,089590,1000,806 억,,2393323,N,N,67,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 20250306 160652 57 100.00 KOSPI 운송·창고 N N N N N 7090 50 2 0.71 1348732625 190426 103.06 7040 7120 7040 9150 4930 7040 7082.71 5.89 -10972 -11090 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5717 4.08 1.82 12 0.24 1737.00 3889.00 11550 20240401 -38.61 6920 20241230 2.46 7850 -9.68 20250107 7010 1.14 20250304 11550 -38.61 20240401 6920 2.46 20241230 0.26 N 089590 1000 806 억 2375928 N N 397 N 00 N
3 20250306 150651 57 100.00 KOSPI 운송·창고 N N N N N 7110 70 2 0.99 1198722985 169265 91.61 7040 7120 7040 9150 4930 7040 7081.93 5.91 -6284 -8019 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5734 4.09 1.83 12 0.21 1737.00 3889.00 11550 20240401 -38.44 6920 20241230 2.75 7850 -9.43 20250107 7010 1.43 20250304 11550 -38.44 20240401 6920 2.75 20241230 0.26 N 089590 1000 806 억 2380616 N N 0 N 00 N
4 20250306 140650 57 100.00 KOSPI 운송·창고 N N N N N 7080 40 2 0.57 971677320 137261 74.29 7040 7120 7040 9150 4930 7040 7079.05 5.93 4537 1532 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5709 4.08 1.82 12 0.17 1737.00 3889.00 11550 20240401 -38.70 6920 20241230 2.31 7850 -9.81 20250107 7010 1.00 20250304 11550 -38.70 20240401 6920 2.31 20241230 0.26 N 089590 1000 806 억 2391437 N N 0 N 00 N
5 20250306 130652 57 100.00 KOSPI 운송·창고 N N N N N 7090 50 2 0.71 750341465 106068 57.41 7040 7100 7040 9150 4930 7040 7074.16 5.93 4535 1467 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5717 4.08 1.82 12 0.13 1737.00 3889.00 11550 20240401 -38.61 6920 20241230 2.46 7850 -9.68 20250107 7010 1.14 20250304 11550 -38.61 20240401 6920 2.46 20241230 0.26 N 089590 1000 806 억 2391435 N N 0 N 00 N
6 20250306 120651 57 100.00 KOSPI 운송·창고 N N N N N 7080 40 2 0.57 565704330 79998 43.30 7040 7090 7040 9150 4930 7040 7071.48 5.92 111 -3037 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5709 4.08 1.82 12 0.10 1737.00 3889.00 11550 20240401 -38.70 6920 20241230 2.31 7850 -9.81 20250107 7010 1.00 20250304 11550 -38.70 20240401 6920 2.31 20241230 0.26 N 089590 1000 806 억 2387011 N N 0 N 00 N
7 20250306 110648 57 100.00 KOSPI 운송·창고 N N N N N 7060 20 2 0.28 471363760 66660 36.08 7040 7090 7040 9150 4930 7040 7071.17 5.91 -3158 -3995 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5693 4.06 1.82 12 0.08 1737.00 3889.00 11550 20240401 -38.87 6920 20241230 2.02 7850 -10.06 20250107 7010 0.71 20250304 11550 -38.87 20240401 6920 2.02 20241230 0.26 N 089590 1000 806 억 2383742 N N 0 N 00 N
8 20250306 100650 57 100.00 KOSPI 운송·창고 N N N N N 7075 35 2 0.50 268236590 37917 20.52 7040 7090 7040 9150 4930 7040 7074.31 5.92 -2346 -3858 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5705 4.07 1.82 12 0.05 1737.00 3889.00 11550 20240401 -38.74 6920 20241230 2.24 7850 -9.87 20250107 7010 0.93 20250304 11550 -38.74 20240401 6920 2.24 20241230 0.26 N 089590 1000 806 억 2384554 N N 0 N 00 N
9 20250306 090654 57 100.00 KOSPI 운송·창고 N N N N N 7060 20 2 0.28 44991140 6372 3.45 7040 7090 7040 9150 4930 7040 7060.78 5.92 -1051 -1051 7173 7106 7063 6996 6953 7140 7030 806 2110 1000 5200 10 1 80640985 5693 4.06 1.82 12 0.01 1737.00 3889.00 11550 20240401 -38.87 6920 20241230 2.02 7850 -10.06 20250107 7010 0.71 20250304 11550 -38.87 20240401 6920 2.02 20241230 0.26 N 089590 1000 806 억 2385849 N N 0 N 00 N
10 20250305 160643 57 100.00 KOSPI 운송·창고 N N N N N 7040 -10 5 -0.14 1297781720 184179 56.09 7020 7130 7020 9160 4940 7050 7046.32 5.92 -34590 -33789 7263 7156 7083 6976 6903 7140 6960 806 2110 1000 5210 10 1 80640985 5677 4.05 1.81 12 0.23 1737.00 3889.00 11590 20240221 -39.26 6920 20241230 1.73 7850 -10.32 20250107 7010 0.43 20250304 11550 -39.05 20240401 6920 1.73 20241230 0.23 N 089590 1000 806 억 2385892 N N 67 N 00 N
11 20250305 150647 57 100.00 KOSPI 운송·창고 N N N N N 7050 0 3 0.00 1131096850 160516 48.88 7020 7130 7020 9160 4940 7050 7046.63 5.92 -32479 -33665 7263 7156 7083 6976 6903 7140 6960 806 2110 1000 5210 10 1 80640985 5685 4.06 1.81 12 0.20 1737.00 3889.00 11590 20240221 -39.17 6920 20241230 1.88 7850 -10.19 20250107 7010 0.57 20250304 11550 -38.96 20240401 6920 1.88 20241230 0.23 N 089590 1000 806 억 2388003 N N 67 N 00 N
12 20250305 140645 57 100.00 KOSPI 운송·창고 N N N N N 7050 0 3 0.00 985128845 139823 42.58 7020 7130 7020 9160 4940 7050 7045.54 5.94 -27159 -28532 7263 7156 7083 6976 6903 7140 6960 806 2110 1000 5210 10 1 80640985 5685 4.06 1.81 12 0.17 1737.00 3889.00 11590 20240221 -39.17 6920 20241230 1.88 7850 -10.19 20250107 7010 0.57 20250304 11550 -38.96 20240401 6920 1.88 20241230 0.23 N 089590 1000 806 억 2393323 N N 67 N 00 N