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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,60,2,0.85,785509635,110475,101.89,7100,7150,7070,9170,4950,7060,7110.29,5.71,-5486,-4377,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5742,4.10,1.83,12,0.14,1737.00,3889.00,11550,20240401,-38.35,6920,20241230,2.89,7850,-9.30,20250107,6960,2.30,20250307,11550,-38.35,20240401,6920,2.89,20241230,0.27,N,089590,1000,806 억,,2303230,N,N,19,N,00,N
20250313,150709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,739957935,104062,95.98,7100,7150,7070,9170,4950,7060,7110.74,5.71,-5210,-4595,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.13,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2303506,N,N,19,N,00,N
20250313,140707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,696631265,97962,90.35,7100,7150,7070,9170,4950,7060,7111.24,5.71,-5809,-5651,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.12,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2302907,N,N,19,N,00,N
20250313,130708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,606304120,85277,78.65,7100,7150,7070,9170,4950,7060,7109.82,5.71,-5976,-5386,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.11,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2302740,N,N,19,N,00,N
20250313,120708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,40,2,0.57,402259405,56590,52.19,7100,7150,7070,9170,4950,7060,7108.31,5.71,-5703,-5113,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5726,4.09,1.83,12,0.07,1737.00,3889.00,11550,20240401,-38.53,6920,20241230,2.60,7850,-9.55,20250107,6960,2.01,20250307,11550,-38.53,20240401,6920,2.60,20241230,0.27,N,089590,1000,806 억,,2303013,N,N,19,N,00,N
20250313,110707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,354847260,49922,46.04,7100,7150,7070,9170,4950,7060,7108.03,5.71,-5843,-4830,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.06,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2302873,N,N,19,N,00,N
20250313,100707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,219494055,30928,28.53,7100,7130,7070,9170,4950,7060,7096.94,5.71,-6250,-5338,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.04,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2302466,N,N,19,N,00,N
20250313,090709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,48812065,6877,6.34,7100,7110,7070,9170,4950,7060,7097.87,5.72,-3402,-3402,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.01,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2305314,N,N,19,N,00,N
20250312,160704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,758473675,107811,56.74,7030,7060,7010,9130,4930,7030,7035.21,5.73,-17639,-29799,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5693,4.06,1.82,12,0.13,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,6960,1.44,20250307,11550,-38.87,20240401,6920,2.02,20241230,0.27,N,089590,1000,806 억,,2308716,N,N,19,N,00,N
20250312,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7035,5,2,0.07,679358485,96566,50.82,7030,7060,7010,9130,4930,7030,7035.17,5.73,-15582,-26617,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5673,4.05,1.81,12,0.12,1737.00,3889.00,11550,20240401,-39.09,6920,20241230,1.66,7850,-10.38,20250107,6960,1.08,20250307,11550,-39.09,20240401,6920,1.66,20241230,0.27,N,089590,1000,806 억,,2310773,N,N,1177,N,00,N
20250312,140704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7030,0,3,0.00,569589390,80962,42.61,7030,7060,7010,9130,4930,7030,7035.27,5.74,-12450,-20847,7123,7076,7023,6976,6923,7050,6950,806,2100,1000,5200,10,1,80640985,5669,4.05,1.81,12,0.10,1737.00,3889.00,11550,20240401,-39.13,6920,20241230,1.59,7850,-10.45,20250107,6960,1.01,20250307,11550,-39.13,20240401,6920,1.59,20241230,0.27,N,089590,1000,806 억,,2313905,N,N,1177,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 20250313 160707 57 100.00 KOSPI 운송·창고 N N N N N 7120 60 2 0.85 785509635 110475 101.89 7100 7150 7070 9170 4950 7060 7110.29 5.71 -5486 -4377 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 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 0.27 N 089590 1000 806 억 2303230 N N 19 N 00 N
3 20250313 150709 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 739957935 104062 95.98 7100 7150 7070 9170 4950 7060 7110.74 5.71 -5210 -4595 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.13 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 0.27 N 089590 1000 806 억 2303506 N N 19 N 00 N
4 20250313 140707 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 696631265 97962 90.35 7100 7150 7070 9170 4950 7060 7111.24 5.71 -5809 -5651 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.12 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 0.27 N 089590 1000 806 억 2302907 N N 19 N 00 N
5 20250313 130708 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 606304120 85277 78.65 7100 7150 7070 9170 4950 7060 7109.82 5.71 -5976 -5386 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.11 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 0.27 N 089590 1000 806 억 2302740 N N 19 N 00 N
6 20250313 120708 57 100.00 KOSPI 운송·창고 N N N N N 7100 40 2 0.57 402259405 56590 52.19 7100 7150 7070 9170 4950 7060 7108.31 5.71 -5703 -5113 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5726 4.09 1.83 12 0.07 1737.00 3889.00 11550 20240401 -38.53 6920 20241230 2.60 7850 -9.55 20250107 6960 2.01 20250307 11550 -38.53 20240401 6920 2.60 20241230 0.27 N 089590 1000 806 억 2303013 N N 19 N 00 N
7 20250313 110707 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 354847260 49922 46.04 7100 7150 7070 9170 4950 7060 7108.03 5.71 -5843 -4830 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.06 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 0.27 N 089590 1000 806 억 2302873 N N 19 N 00 N
8 20250313 100707 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 219494055 30928 28.53 7100 7130 7070 9170 4950 7060 7096.94 5.71 -6250 -5338 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.04 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 0.27 N 089590 1000 806 억 2302466 N N 19 N 00 N
9 20250313 090709 57 100.00 KOSPI 운송·창고 N N N N N 7110 50 2 0.71 48812065 6877 6.34 7100 7110 7070 9170 4950 7060 7097.87 5.72 -3402 -3402 7093 7076 7043 7026 6993 7085 7035 806 2110 1000 5220 10 1 80640985 5734 4.09 1.83 12 0.01 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 0.27 N 089590 1000 806 억 2305314 N N 19 N 00 N
10 20250312 160704 57 100.00 KOSPI 운송·창고 N N N N N 7060 30 2 0.43 758473675 107811 56.74 7030 7060 7010 9130 4930 7030 7035.21 5.73 -17639 -29799 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5693 4.06 1.82 12 0.13 1737.00 3889.00 11550 20240401 -38.87 6920 20241230 2.02 7850 -10.06 20250107 6960 1.44 20250307 11550 -38.87 20240401 6920 2.02 20241230 0.27 N 089590 1000 806 억 2308716 N N 19 N 00 N
11 20250312 150705 57 100.00 KOSPI 운송·창고 N N N N N 7035 5 2 0.07 679358485 96566 50.82 7030 7060 7010 9130 4930 7030 7035.17 5.73 -15582 -26617 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5673 4.05 1.81 12 0.12 1737.00 3889.00 11550 20240401 -39.09 6920 20241230 1.66 7850 -10.38 20250107 6960 1.08 20250307 11550 -39.09 20240401 6920 1.66 20241230 0.27 N 089590 1000 806 억 2310773 N N 1177 N 00 N
12 20250312 140704 57 100.00 KOSPI 운송·창고 N N N N N 7030 0 3 0.00 569589390 80962 42.61 7030 7060 7010 9130 4930 7030 7035.27 5.74 -12450 -20847 7123 7076 7023 6976 6923 7050 6950 806 2100 1000 5200 10 1 80640985 5669 4.05 1.81 12 0.10 1737.00 3889.00 11550 20240401 -39.13 6920 20241230 1.59 7850 -10.45 20250107 6960 1.01 20250307 11550 -39.13 20240401 6920 1.59 20241230 0.27 N 089590 1000 806 억 2313905 N N 1177 N 00 N