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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,60,2,0.85,1370254555,192283,100.20,7050,7220,6960,9210,4970,7090,7126.24,5.97,31514,32097,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5766,4.12,1.84,12,0.24,1737.00,3889.00,11550,20240401,-38.10,6920,20241230,3.32,7850,-8.92,20250107,6960,2.73,20250307,11550,-38.10,20240401,6920,3.32,20241230,0.27,N,089590,1000,806 억,,2407442,N,N,397,N,00,N
20250307,150657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,10,2,0.14,1248731345,175186,91.30,7050,7220,6960,9210,4970,7090,7128.03,5.98,35749,35125,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5726,4.09,1.83,12,0.22,1737.00,3889.00,11550,20240401,-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,,2411677,N,N,397,N,00,N
20250307,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,40,2,0.56,1085927410,152289,79.36,7050,7220,6960,9210,4970,7090,7130.70,5.98,34833,34397,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5750,4.10,1.83,12,0.19,1737.00,3889.00,11550,20240401,-38.27,6920,20241230,3.03,7850,-9.17,20250107,6960,2.44,20250307,11550,-38.27,20240401,6920,3.03,20241230,0.27,N,089590,1000,806 억,,2410761,N,N,397,N,00,N
20250307,130656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,50,2,0.71,997722720,139934,72.92,7050,7220,6960,9210,4970,7090,7129.95,5.98,34963,34577,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5758,4.11,1.84,12,0.17,1737.00,3889.00,11550,20240401,-38.18,6920,20241230,3.18,7850,-9.04,20250107,6960,2.59,20250307,11550,-38.18,20240401,6920,3.18,20241230,0.27,N,089590,1000,806 억,,2410891,N,N,397,N,00,N
20250307,120657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,70,2,0.99,924261230,129656,67.57,7050,7220,6960,9210,4970,7090,7128.57,5.98,34036,34029,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5774,4.12,1.84,12,0.16,1737.00,3889.00,11550,20240401,-38.01,6920,20241230,3.47,7850,-8.79,20250107,6960,2.87,20250307,11550,-38.01,20240401,6920,3.47,20241230,0.27,N,089590,1000,806 억,,2409964,N,N,397,N,00,N
20250307,110655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,100,2,1.41,740902320,104114,54.26,7050,7220,6960,9210,4970,7090,7116.26,5.96,28222,27500,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5798,4.14,1.85,12,0.13,1737.00,3889.00,11550,20240401,-37.75,6920,20241230,3.90,7850,-8.41,20250107,6960,3.30,20250307,11550,-37.75,20240401,6920,3.90,20241230,0.27,N,089590,1000,806 억,,2404150,N,N,397,N,00,N
20250307,100653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,10,2,0.14,335413285,47612,24.81,7050,7170,6960,9210,4970,7090,7044.72,5.93,13835,12511,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5726,4.09,1.83,12,0.06,1737.00,3889.00,11550,20240401,-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,,2389763,N,N,397,N,00,N
20250307,090658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,-50,5,-0.71,104078080,14781,7.70,7050,7170,7010,9210,4970,7090,7041.34,5.90,1487,1555,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5677,4.05,1.81,12,0.02,1737.00,3889.00,11550,20240401,-39.05,6920,20241230,1.73,7850,-10.32,20250107,7010,0.43,20250307,11550,-39.05,20240401,6920,1.73,20241230,0.27,N,089590,1000,806 억,,2377415,N,N,397,N,00,N
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
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 20250307 160654 57 100.00 KOSPI 운송·창고 N N N N N 7150 60 2 0.85 1370254555 192283 100.20 7050 7220 6960 9210 4970 7090 7126.24 5.97 31514 32097 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5766 4.12 1.84 12 0.24 1737.00 3889.00 11550 20240401 -38.10 6920 20241230 3.32 7850 -8.92 20250107 6960 2.73 20250307 11550 -38.10 20240401 6920 3.32 20241230 0.27 N 089590 1000 806 억 2407442 N N 397 N 00 N
3 20250307 150657 57 100.00 KOSPI 운송·창고 N N N N N 7100 10 2 0.14 1248731345 175186 91.30 7050 7220 6960 9210 4970 7090 7128.03 5.98 35749 35125 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5726 4.09 1.83 12 0.22 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 2411677 N N 397 N 00 N
4 20250307 140655 57 100.00 KOSPI 운송·창고 N N N N N 7130 40 2 0.56 1085927410 152289 79.36 7050 7220 6960 9210 4970 7090 7130.70 5.98 34833 34397 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5750 4.10 1.83 12 0.19 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 0.27 N 089590 1000 806 억 2410761 N N 397 N 00 N
5 20250307 130656 57 100.00 KOSPI 운송·창고 N N N N N 7140 50 2 0.71 997722720 139934 72.92 7050 7220 6960 9210 4970 7090 7129.95 5.98 34963 34577 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5758 4.11 1.84 12 0.17 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 0.27 N 089590 1000 806 억 2410891 N N 397 N 00 N
6 20250307 120657 57 100.00 KOSPI 운송·창고 N N N N N 7160 70 2 0.99 924261230 129656 67.57 7050 7220 6960 9210 4970 7090 7128.57 5.98 34036 34029 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5774 4.12 1.84 12 0.16 1737.00 3889.00 11550 20240401 -38.01 6920 20241230 3.47 7850 -8.79 20250107 6960 2.87 20250307 11550 -38.01 20240401 6920 3.47 20241230 0.27 N 089590 1000 806 억 2409964 N N 397 N 00 N
7 20250307 110655 57 100.00 KOSPI 운송·창고 N N N N N 7190 100 2 1.41 740902320 104114 54.26 7050 7220 6960 9210 4970 7090 7116.26 5.96 28222 27500 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5798 4.14 1.85 12 0.13 1737.00 3889.00 11550 20240401 -37.75 6920 20241230 3.90 7850 -8.41 20250107 6960 3.30 20250307 11550 -37.75 20240401 6920 3.90 20241230 0.27 N 089590 1000 806 억 2404150 N N 397 N 00 N
8 20250307 100653 57 100.00 KOSPI 운송·창고 N N N N N 7100 10 2 0.14 335413285 47612 24.81 7050 7170 6960 9210 4970 7090 7044.72 5.93 13835 12511 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5726 4.09 1.83 12 0.06 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 2389763 N N 397 N 00 N
9 20250307 090658 57 100.00 KOSPI 운송·창고 N N N N N 7040 -50 5 -0.71 104078080 14781 7.70 7050 7170 7010 9210 4970 7090 7041.34 5.90 1487 1555 7163 7126 7083 7046 7003 7145 7065 806 2120 1000 5240 10 1 80640985 5677 4.05 1.81 12 0.02 1737.00 3889.00 11550 20240401 -39.05 6920 20241230 1.73 7850 -10.32 20250107 7010 0.43 20250307 11550 -39.05 20240401 6920 1.73 20241230 0.27 N 089590 1000 806 억 2377415 N N 397 N 00 N
10 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
11 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
12 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