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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084670/price/prices-20250501.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
20250516,160547,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-20,5,-0.27,33384930,4471,110.70,7420,7620,7350,9640,5200,7420,7467.04,1.48,0,29,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,214,-1.29,0.37,12,0.15,-5755.00,20205.00,12000,20240730,-38.33,6410,20250408,15.44,9270,-20.17,20250507,6410,15.44,20250408,12000,-38.33,20240730,6410,15.44,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,12,N,00,N
20250516,150555,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7470,50,2,0.67,31654010,4239,104.95,7420,7620,7350,9640,5200,7420,7467.33,1.48,0,-50,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,216,-1.30,0.37,12,0.15,-5755.00,20205.00,12000,20240730,-37.75,6410,20250408,16.54,9270,-19.42,20250507,6410,16.54,20250408,12000,-37.75,20240730,6410,16.54,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,140552,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-20,5,-0.27,27582530,3692,91.41,7420,7620,7350,9640,5200,7420,7470.89,1.48,0,-63,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,214,-1.29,0.37,12,0.13,-5755.00,20205.00,12000,20240730,-38.33,6410,20250408,15.44,9270,-20.17,20250507,6410,15.44,20250408,12000,-38.33,20240730,6410,15.44,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,130550,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7440,20,2,0.27,21849750,2917,72.22,7420,7620,7370,9640,5200,7420,7490.49,1.48,0,-114,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,215,-1.29,0.37,12,0.10,-5755.00,20205.00,12000,20240730,-38.00,6410,20250408,16.07,9270,-19.74,20250507,6410,16.07,20250408,12000,-38.00,20240730,6410,16.07,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,120552,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7510,90,2,1.21,13680860,1822,45.11,7420,7620,7370,9640,5200,7420,7508.70,1.48,0,-90,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,217,-1.30,0.37,12,0.06,-5755.00,20205.00,12000,20240730,-37.42,6410,20250408,17.16,9270,-18.99,20250507,6410,17.16,20250408,12000,-37.42,20240730,6410,17.16,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,110532,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,80,2,1.08,13620830,1814,44.91,7420,7620,7370,9640,5200,7420,7508.73,1.48,0,-93,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,217,-1.30,0.37,12,0.06,-5755.00,20205.00,12000,20240730,-37.50,6410,20250408,17.00,9270,-19.09,20250507,6410,17.00,20250408,12000,-37.50,20240730,6410,17.00,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,100555,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,140,2,1.89,10103250,1345,33.30,7420,7620,7370,9640,5200,7420,7511.71,1.48,0,-183,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,219,-1.31,0.37,12,0.05,-5755.00,20205.00,12000,20240730,-37.00,6410,20250408,17.94,9270,-18.45,20250507,6410,17.94,20250408,12000,-37.00,20240730,6410,17.94,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250516,090554,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7420,0,3,0.00,51940,7,0.17,7420,7420,7420,9640,5200,7420,7420.00,1.48,0,0,8040,7730,7530,7220,7020,7885,7375,170,2220,5000,5040,10,1,2895569,215,-1.29,0.37,12,0.00,-5755.00,20205.00,12000,20240730,-38.17,6410,20250408,15.76,9270,-19.96,20250507,6410,15.76,20250408,12000,-38.17,20240730,6410,15.76,20250408,0.00,Y,084670,5000,169 억,,42767,N,N,0,N,00,N
20250515,160634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7420,10,2,0.13,30145720,4039,35.72,7410,7840,7330,9630,5190,7410,7463.66,1.47,0,78,7850,7630,7520,7300,7190,7575,7245,170,2220,5000,5030,10,1,2895569,215,-1.29,0.37,12,0.14,-5755.00,20205.00,12000,20240730,-38.17,6410,20250408,15.76,9270,-19.96,20250507,6410,15.76,20250408,12000,-38.17,20240730,6410,15.76,20250408,0.00,Y,084670,5000,169 억,,42689,N,N,0,N,00,N
20250515,150639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7460,50,2,0.67,28860830,3866,34.19,7410,7840,7330,9630,5190,7410,7465.29,1.47,0,-4,7850,7630,7520,7300,7190,7575,7245,170,2220,5000,5030,10,1,2895569,216,-1.30,0.37,12,0.13,-5755.00,20205.00,12000,20240730,-37.83,6410,20250408,16.38,9270,-19.53,20250507,6410,16.38,20250408,12000,-37.83,20240730,6410,16.38,20250408,0.00,Y,084670,5000,169 억,,42689,N,N,0,N,00,N
20250515,140641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7470,60,2,0.81,22966840,3073,27.18,7410,7840,7330,9630,5190,7410,7473.75,1.47,0,-35,7850,7630,7520,7300,7190,7575,7245,170,2220,5000,5030,10,1,2895569,216,-1.30,0.37,12,0.11,-5755.00,20205.00,12000,20240730,-37.75,6410,20250408,16.54,9270,-19.42,20250507,6410,16.54,20250408,12000,-37.75,20240730,6410,16.54,20250408,0.00,Y,084670,5000,169 억,,42689,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 20250516 160547 57 100.00 KOSPI 운송·창고 N N N N N 7400 -20 5 -0.27 33384930 4471 110.70 7420 7620 7350 9640 5200 7420 7467.04 1.48 0 29 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 214 -1.29 0.37 12 0.15 -5755.00 20205.00 12000 20240730 -38.33 6410 20250408 15.44 9270 -20.17 20250507 6410 15.44 20250408 12000 -38.33 20240730 6410 15.44 20250408 0.00 Y 084670 5000 169 억 42767 N N 12 N 00 N
3 20250516 150555 57 100.00 KOSPI 운송·창고 N N N N N 7470 50 2 0.67 31654010 4239 104.95 7420 7620 7350 9640 5200 7420 7467.33 1.48 0 -50 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 216 -1.30 0.37 12 0.15 -5755.00 20205.00 12000 20240730 -37.75 6410 20250408 16.54 9270 -19.42 20250507 6410 16.54 20250408 12000 -37.75 20240730 6410 16.54 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
4 20250516 140552 57 100.00 KOSPI 운송·창고 N N N N N 7400 -20 5 -0.27 27582530 3692 91.41 7420 7620 7350 9640 5200 7420 7470.89 1.48 0 -63 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 214 -1.29 0.37 12 0.13 -5755.00 20205.00 12000 20240730 -38.33 6410 20250408 15.44 9270 -20.17 20250507 6410 15.44 20250408 12000 -38.33 20240730 6410 15.44 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
5 20250516 130550 57 100.00 KOSPI 운송·창고 N N N N N 7440 20 2 0.27 21849750 2917 72.22 7420 7620 7370 9640 5200 7420 7490.49 1.48 0 -114 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 215 -1.29 0.37 12 0.10 -5755.00 20205.00 12000 20240730 -38.00 6410 20250408 16.07 9270 -19.74 20250507 6410 16.07 20250408 12000 -38.00 20240730 6410 16.07 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
6 20250516 120552 57 100.00 KOSPI 운송·창고 N N N N N 7510 90 2 1.21 13680860 1822 45.11 7420 7620 7370 9640 5200 7420 7508.70 1.48 0 -90 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 217 -1.30 0.37 12 0.06 -5755.00 20205.00 12000 20240730 -37.42 6410 20250408 17.16 9270 -18.99 20250507 6410 17.16 20250408 12000 -37.42 20240730 6410 17.16 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
7 20250516 110532 57 100.00 KOSPI 운송·창고 N N N N N 7500 80 2 1.08 13620830 1814 44.91 7420 7620 7370 9640 5200 7420 7508.73 1.48 0 -93 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 217 -1.30 0.37 12 0.06 -5755.00 20205.00 12000 20240730 -37.50 6410 20250408 17.00 9270 -19.09 20250507 6410 17.00 20250408 12000 -37.50 20240730 6410 17.00 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
8 20250516 100555 57 100.00 KOSPI 운송·창고 N N N N N 7560 140 2 1.89 10103250 1345 33.30 7420 7620 7370 9640 5200 7420 7511.71 1.48 0 -183 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 219 -1.31 0.37 12 0.05 -5755.00 20205.00 12000 20240730 -37.00 6410 20250408 17.94 9270 -18.45 20250507 6410 17.94 20250408 12000 -37.00 20240730 6410 17.94 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
9 20250516 090554 57 100.00 KOSPI 운송·창고 N N N N N 7420 0 3 0.00 51940 7 0.17 7420 7420 7420 9640 5200 7420 7420.00 1.48 0 0 8040 7730 7530 7220 7020 7885 7375 170 2220 5000 5040 10 1 2895569 215 -1.29 0.37 12 0.00 -5755.00 20205.00 12000 20240730 -38.17 6410 20250408 15.76 9270 -19.96 20250507 6410 15.76 20250408 12000 -38.17 20240730 6410 15.76 20250408 0.00 Y 084670 5000 169 억 42767 N N 0 N 00 N
10 20250515 160634 57 100.00 KOSPI 운송·창고 N N N N N 7420 10 2 0.13 30145720 4039 35.72 7410 7840 7330 9630 5190 7410 7463.66 1.47 0 78 7850 7630 7520 7300 7190 7575 7245 170 2220 5000 5030 10 1 2895569 215 -1.29 0.37 12 0.14 -5755.00 20205.00 12000 20240730 -38.17 6410 20250408 15.76 9270 -19.96 20250507 6410 15.76 20250408 12000 -38.17 20240730 6410 15.76 20250408 0.00 Y 084670 5000 169 억 42689 N N 0 N 00 N
11 20250515 150639 57 100.00 KOSPI 운송·창고 N N N N N 7460 50 2 0.67 28860830 3866 34.19 7410 7840 7330 9630 5190 7410 7465.29 1.47 0 -4 7850 7630 7520 7300 7190 7575 7245 170 2220 5000 5030 10 1 2895569 216 -1.30 0.37 12 0.13 -5755.00 20205.00 12000 20240730 -37.83 6410 20250408 16.38 9270 -19.53 20250507 6410 16.38 20250408 12000 -37.83 20240730 6410 16.38 20250408 0.00 Y 084670 5000 169 억 42689 N N 0 N 00 N
12 20250515 140641 57 100.00 KOSPI 운송·창고 N N N N N 7470 60 2 0.81 22966840 3073 27.18 7410 7840 7330 9630 5190 7410 7473.75 1.47 0 -35 7850 7630 7520 7300 7190 7575 7245 170 2220 5000 5030 10 1 2895569 216 -1.30 0.37 12 0.11 -5755.00 20205.00 12000 20240730 -37.75 6410 20250408 16.54 9270 -19.42 20250507 6410 16.54 20250408 12000 -37.75 20240730 6410 16.54 20250408 0.00 Y 084670 5000 169 억 42689 N N 0 N 00 N