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
091810/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
20250516,160604,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,-45,5,-2.06,861050352,400843,221.34,2150,2175,2130,2830,1530,2180,2148.10,3.58,-149014,-148119,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4598,-6.95,5.52,12,0.19,-307.00,387.00,4500,20250131,-52.56,1935,20250409,10.34,4500,-52.56,20250131,1935,10.34,20250409,4500,-52.56,20250131,1935,10.34,20250409,1.61,Y,091810,500,1076 억,,3855812,N,N,8390,N,00,N
20250516,150612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,-45,5,-2.06,836250177,389227,214.93,2150,2175,2130,2830,1530,2180,2148.49,3.58,-145526,-143600,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4598,-6.95,5.52,12,0.18,-307.00,387.00,4500,20250131,-52.56,1935,20250409,10.34,4500,-52.56,20250131,1935,10.34,20250409,4500,-52.56,20250131,1935,10.34,20250409,1.61,Y,091810,500,1076 억,,3859300,N,N,12538,N,00,N
20250516,140609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,-45,5,-2.06,752900327,350228,193.39,2150,2175,2135,2830,1530,2180,2149.74,3.60,-132873,-132055,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4598,-6.95,5.52,12,0.16,-307.00,387.00,4500,20250131,-52.56,1935,20250409,10.34,4500,-52.56,20250131,1935,10.34,20250409,4500,-52.56,20250131,1935,10.34,20250409,1.61,Y,091810,500,1076 억,,3871953,N,N,12538,N,00,N
20250516,130607,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,-35,5,-1.61,637190687,296140,163.52,2150,2175,2140,2830,1530,2180,2151.65,3.62,-107210,-107782,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4620,-6.99,5.54,12,0.14,-307.00,387.00,4500,20250131,-52.33,1935,20250409,10.85,4500,-52.33,20250131,1935,10.85,20250409,4500,-52.33,20250131,1935,10.85,20250409,1.61,Y,091810,500,1076 억,,3897616,N,N,12538,N,00,N
20250516,120609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,-40,5,-1.83,591945737,275013,151.86,2150,2175,2140,2830,1530,2180,2152.43,3.62,-103869,-104441,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4609,-6.97,5.53,12,0.13,-307.00,387.00,4500,20250131,-52.44,1935,20250409,10.59,4500,-52.44,20250131,1935,10.59,20250409,4500,-52.44,20250131,1935,10.59,20250409,1.61,Y,091810,500,1076 억,,3900957,N,N,12538,N,00,N
20250516,110548,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,-35,5,-1.61,483086092,224225,123.81,2150,2175,2140,2830,1530,2180,2154.47,3.64,-81288,-82280,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4620,-6.99,5.54,12,0.10,-307.00,387.00,4500,20250131,-52.33,1935,20250409,10.85,4500,-52.33,20250131,1935,10.85,20250409,4500,-52.33,20250131,1935,10.85,20250409,1.61,Y,091810,500,1076 억,,3923538,N,N,12538,N,00,N
20250516,100612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,-35,5,-1.61,395385595,183356,101.25,2150,2175,2145,2830,1530,2180,2156.38,3.67,-57835,-62511,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4620,-6.99,5.54,12,0.09,-307.00,387.00,4500,20250131,-52.33,1935,20250409,10.85,4500,-52.33,20250131,1935,10.85,20250409,4500,-52.33,20250131,1935,10.85,20250409,1.61,Y,091810,500,1076 억,,3946991,N,N,12538,N,00,N
20250516,090612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-15,5,-0.69,102196925,47257,26.09,2150,2175,2150,2830,1530,2180,2162.58,3.73,8838,2957,2233,2206,2183,2156,2133,2195,2145,1077,650,500,1520,5,1,215378976,4663,-7.05,5.59,12,0.02,-307.00,387.00,4500,20250131,-51.89,1935,20250409,11.89,4500,-51.89,20250131,1935,11.89,20250409,4500,-51.89,20250131,1935,11.89,20250409,1.61,Y,091810,500,1076 억,,4013664,N,N,12538,N,00,N
20250515,160653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-5,5,-0.23,395419445,181098,100.28,2205,2210,2160,2840,1530,2185,2183.46,3.72,-19543,7555,2211,2197,2181,2167,2151,2205,2175,1077,655,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.08,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.60,Y,091810,500,1076 억,,4004826,N,N,12538,N,00,N
20250515,150659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-5,5,-0.23,366513975,167835,92.94,2205,2210,2160,2840,1530,2185,2183.78,3.72,-19443,6307,2211,2197,2181,2167,2151,2205,2175,1077,655,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.08,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.60,Y,091810,500,1076 억,,4004926,N,N,4394,N,00,N
20250515,140701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-5,5,-0.23,332258799,152118,84.23,2205,2210,2160,2840,1530,2185,2184.22,3.72,-14237,9280,2211,2197,2181,2167,2151,2205,2175,1077,655,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.07,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.60,Y,091810,500,1076 억,,4010132,N,N,4394,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 160604 57 100.00 KOSPI 운송·창고 N N N N N 2135 -45 5 -2.06 861050352 400843 221.34 2150 2175 2130 2830 1530 2180 2148.10 3.58 -149014 -148119 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4598 -6.95 5.52 12 0.19 -307.00 387.00 4500 20250131 -52.56 1935 20250409 10.34 4500 -52.56 20250131 1935 10.34 20250409 4500 -52.56 20250131 1935 10.34 20250409 1.61 Y 091810 500 1076 억 3855812 N N 8390 N 00 N
3 20250516 150612 57 100.00 KOSPI 운송·창고 N N N N N 2135 -45 5 -2.06 836250177 389227 214.93 2150 2175 2130 2830 1530 2180 2148.49 3.58 -145526 -143600 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4598 -6.95 5.52 12 0.18 -307.00 387.00 4500 20250131 -52.56 1935 20250409 10.34 4500 -52.56 20250131 1935 10.34 20250409 4500 -52.56 20250131 1935 10.34 20250409 1.61 Y 091810 500 1076 억 3859300 N N 12538 N 00 N
4 20250516 140609 57 100.00 KOSPI 운송·창고 N N N N N 2135 -45 5 -2.06 752900327 350228 193.39 2150 2175 2135 2830 1530 2180 2149.74 3.60 -132873 -132055 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4598 -6.95 5.52 12 0.16 -307.00 387.00 4500 20250131 -52.56 1935 20250409 10.34 4500 -52.56 20250131 1935 10.34 20250409 4500 -52.56 20250131 1935 10.34 20250409 1.61 Y 091810 500 1076 억 3871953 N N 12538 N 00 N
5 20250516 130607 57 100.00 KOSPI 운송·창고 N N N N N 2145 -35 5 -1.61 637190687 296140 163.52 2150 2175 2140 2830 1530 2180 2151.65 3.62 -107210 -107782 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4620 -6.99 5.54 12 0.14 -307.00 387.00 4500 20250131 -52.33 1935 20250409 10.85 4500 -52.33 20250131 1935 10.85 20250409 4500 -52.33 20250131 1935 10.85 20250409 1.61 Y 091810 500 1076 억 3897616 N N 12538 N 00 N
6 20250516 120609 57 100.00 KOSPI 운송·창고 N N N N N 2140 -40 5 -1.83 591945737 275013 151.86 2150 2175 2140 2830 1530 2180 2152.43 3.62 -103869 -104441 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4609 -6.97 5.53 12 0.13 -307.00 387.00 4500 20250131 -52.44 1935 20250409 10.59 4500 -52.44 20250131 1935 10.59 20250409 4500 -52.44 20250131 1935 10.59 20250409 1.61 Y 091810 500 1076 억 3900957 N N 12538 N 00 N
7 20250516 110548 57 100.00 KOSPI 운송·창고 N N N N N 2145 -35 5 -1.61 483086092 224225 123.81 2150 2175 2140 2830 1530 2180 2154.47 3.64 -81288 -82280 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4620 -6.99 5.54 12 0.10 -307.00 387.00 4500 20250131 -52.33 1935 20250409 10.85 4500 -52.33 20250131 1935 10.85 20250409 4500 -52.33 20250131 1935 10.85 20250409 1.61 Y 091810 500 1076 억 3923538 N N 12538 N 00 N
8 20250516 100612 57 100.00 KOSPI 운송·창고 N N N N N 2145 -35 5 -1.61 395385595 183356 101.25 2150 2175 2145 2830 1530 2180 2156.38 3.67 -57835 -62511 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4620 -6.99 5.54 12 0.09 -307.00 387.00 4500 20250131 -52.33 1935 20250409 10.85 4500 -52.33 20250131 1935 10.85 20250409 4500 -52.33 20250131 1935 10.85 20250409 1.61 Y 091810 500 1076 억 3946991 N N 12538 N 00 N
9 20250516 090612 57 100.00 KOSPI 운송·창고 N N N N N 2165 -15 5 -0.69 102196925 47257 26.09 2150 2175 2150 2830 1530 2180 2162.58 3.73 8838 2957 2233 2206 2183 2156 2133 2195 2145 1077 650 500 1520 5 1 215378976 4663 -7.05 5.59 12 0.02 -307.00 387.00 4500 20250131 -51.89 1935 20250409 11.89 4500 -51.89 20250131 1935 11.89 20250409 4500 -51.89 20250131 1935 11.89 20250409 1.61 Y 091810 500 1076 억 4013664 N N 12538 N 00 N
10 20250515 160653 57 100.00 KOSPI 운송·창고 N N N N N 2180 -5 5 -0.23 395419445 181098 100.28 2205 2210 2160 2840 1530 2185 2183.46 3.72 -19543 7555 2211 2197 2181 2167 2151 2205 2175 1077 655 500 1520 5 1 215378976 4695 -7.10 5.63 12 0.08 -307.00 387.00 4500 20250131 -51.56 1935 20250409 12.66 4500 -51.56 20250131 1935 12.66 20250409 4500 -51.56 20250131 1935 12.66 20250409 1.60 Y 091810 500 1076 억 4004826 N N 12538 N 00 N
11 20250515 150659 57 100.00 KOSPI 운송·창고 N N N N N 2180 -5 5 -0.23 366513975 167835 92.94 2205 2210 2160 2840 1530 2185 2183.78 3.72 -19443 6307 2211 2197 2181 2167 2151 2205 2175 1077 655 500 1520 5 1 215378976 4695 -7.10 5.63 12 0.08 -307.00 387.00 4500 20250131 -51.56 1935 20250409 12.66 4500 -51.56 20250131 1935 12.66 20250409 4500 -51.56 20250131 1935 12.66 20250409 1.60 Y 091810 500 1076 억 4004926 N N 4394 N 00 N
12 20250515 140701 57 100.00 KOSPI 운송·창고 N N N N N 2180 -5 5 -0.23 332258799 152118 84.23 2205 2210 2160 2840 1530 2185 2184.22 3.72 -14237 9280 2211 2197 2181 2167 2151 2205 2175 1077 655 500 1520 5 1 215378976 4695 -7.10 5.63 12 0.07 -307.00 387.00 4500 20250131 -51.56 1935 20250409 12.66 4500 -51.56 20250131 1935 12.66 20250409 4500 -51.56 20250131 1935 12.66 20250409 1.60 Y 091810 500 1076 억 4010132 N N 4394 N 00 N