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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009180/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
20250312,160235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,15,2,0.64,137487570,58712,56.15,2330,2365,2330,3025,1635,2330,2341.72,3.18,0,3526,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,660,3.49,0.55,12,0.21,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.09,N,009180,500,146 억,,894107,N,N,33,N,00,N
20250312,150237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,10,2,0.43,116555625,49746,47.57,2330,2365,2330,3025,1635,2330,2343.02,3.18,0,3448,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,659,3.48,0.55,12,0.18,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,15,2,0.64,101138490,43162,41.28,2330,2365,2330,3025,1635,2330,2343.23,3.18,0,4356,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,660,3.49,0.55,12,0.15,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,130235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,20,2,0.86,49279530,20982,20.07,2330,2365,2330,3025,1635,2330,2348.66,3.18,0,5982,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,662,3.50,0.55,12,0.07,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,120236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,20,2,0.86,40823985,17376,16.62,2330,2365,2330,3025,1635,2330,2349.45,3.18,0,6013,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,662,3.50,0.55,12,0.06,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,110234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,30,2,1.29,34114100,14521,13.89,2330,2365,2330,3025,1635,2330,2349.29,3.18,0,5947,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,664,3.51,0.55,12,0.05,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,100235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,30,2,1.29,16074735,6852,6.55,2330,2365,2330,3025,1635,2330,2345.99,3.18,0,4591,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,664,3.51,0.55,12,0.02,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,090236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2365,35,2,1.50,2980065,1273,1.22,2330,2365,2330,3025,1635,2330,2340.98,3.18,0,983,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,666,3.52,0.56,12,0.00,672.00,4255.00,3320,20240625,-28.77,1915,20241209,23.50,2415,-2.07,20250123,2020,17.08,20250203,3320,-28.77,20240625,1915,23.50,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250311,160234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-45,5,-1.89,242548418,104111,74.94,2350,2360,2300,3085,1665,2375,2329.71,3.15,0,8398,2431,2402,2361,2332,2291,2417,2347,147,710,500,1560,5,1,28155825,656,3.47,0.55,12,0.37,672.00,4255.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.10,N,009180,500,146 억,,885784,N,N,4,N,00,N
20250311,150235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-30,5,-1.26,236412298,101479,73.04,2350,2360,2300,3085,1665,2375,2329.67,3.15,0,7996,2431,2402,2361,2332,2291,2417,2347,147,710,500,1560,5,1,28155825,660,3.49,0.55,12,0.36,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,885784,N,N,4,N,00,N
20250311,140235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,-20,5,-0.84,228091518,97914,70.48,2350,2360,2300,3085,1665,2375,2329.51,3.15,0,7974,2431,2402,2361,2332,2291,2417,2347,147,710,500,1560,5,1,28155825,663,3.50,0.55,12,0.35,672.00,4255.00,3320,20240625,-29.07,1915,20241209,22.98,2415,-2.48,20250123,2020,16.58,20250203,3320,-29.07,20240625,1915,22.98,20241209,1.10,N,009180,500,146 억,,885784,N,N,4,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 20250312 160235 57 100.00 KOSPI 운송·창고 N N N N N 2345 15 2 0.64 137487570 58712 56.15 2330 2365 2330 3025 1635 2330 2341.72 3.18 0 3526 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 660 3.49 0.55 12 0.21 672.00 4255.00 3320 20240625 -29.37 1915 20241209 22.45 2415 -2.90 20250123 2020 16.09 20250203 3320 -29.37 20240625 1915 22.45 20241209 1.09 N 009180 500 146 억 894107 N N 33 N 00 N
3 20250312 150237 57 100.00 KOSPI 운송·창고 N N N N N 2340 10 2 0.43 116555625 49746 47.57 2330 2365 2330 3025 1635 2330 2343.02 3.18 0 3448 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 659 3.48 0.55 12 0.18 672.00 4255.00 3320 20240625 -29.52 1915 20241209 22.19 2415 -3.11 20250123 2020 15.84 20250203 3320 -29.52 20240625 1915 22.19 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
4 20250312 140236 57 100.00 KOSPI 운송·창고 N N N N N 2345 15 2 0.64 101138490 43162 41.28 2330 2365 2330 3025 1635 2330 2343.23 3.18 0 4356 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 660 3.49 0.55 12 0.15 672.00 4255.00 3320 20240625 -29.37 1915 20241209 22.45 2415 -2.90 20250123 2020 16.09 20250203 3320 -29.37 20240625 1915 22.45 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
5 20250312 130235 57 100.00 KOSPI 운송·창고 N N N N N 2350 20 2 0.86 49279530 20982 20.07 2330 2365 2330 3025 1635 2330 2348.66 3.18 0 5982 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 662 3.50 0.55 12 0.07 672.00 4255.00 3320 20240625 -29.22 1915 20241209 22.72 2415 -2.69 20250123 2020 16.34 20250203 3320 -29.22 20240625 1915 22.72 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
6 20250312 120236 57 100.00 KOSPI 운송·창고 N N N N N 2350 20 2 0.86 40823985 17376 16.62 2330 2365 2330 3025 1635 2330 2349.45 3.18 0 6013 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 662 3.50 0.55 12 0.06 672.00 4255.00 3320 20240625 -29.22 1915 20241209 22.72 2415 -2.69 20250123 2020 16.34 20250203 3320 -29.22 20240625 1915 22.72 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
7 20250312 110234 57 100.00 KOSPI 운송·창고 N N N N N 2360 30 2 1.29 34114100 14521 13.89 2330 2365 2330 3025 1635 2330 2349.29 3.18 0 5947 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 664 3.51 0.55 12 0.05 672.00 4255.00 3320 20240625 -28.92 1915 20241209 23.24 2415 -2.28 20250123 2020 16.83 20250203 3320 -28.92 20240625 1915 23.24 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
8 20250312 100235 57 100.00 KOSPI 운송·창고 N N N N N 2360 30 2 1.29 16074735 6852 6.55 2330 2365 2330 3025 1635 2330 2345.99 3.18 0 4591 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 664 3.51 0.55 12 0.02 672.00 4255.00 3320 20240625 -28.92 1915 20241209 23.24 2415 -2.28 20250123 2020 16.83 20250203 3320 -28.92 20240625 1915 23.24 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
9 20250312 090236 57 100.00 KOSPI 운송·창고 N N N N N 2365 35 2 1.50 2980065 1273 1.22 2330 2365 2330 3025 1635 2330 2340.98 3.18 0 983 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 666 3.52 0.56 12 0.00 672.00 4255.00 3320 20240625 -28.77 1915 20241209 23.50 2415 -2.07 20250123 2020 17.08 20250203 3320 -28.77 20240625 1915 23.50 20241209 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
10 20250311 160234 57 100.00 KOSPI 운송·창고 N N N N N 2330 -45 5 -1.89 242548418 104111 74.94 2350 2360 2300 3085 1665 2375 2329.71 3.15 0 8398 2431 2402 2361 2332 2291 2417 2347 147 710 500 1560 5 1 28155825 656 3.47 0.55 12 0.37 672.00 4255.00 3320 20240625 -29.82 1915 20241209 21.67 2415 -3.52 20250123 2020 15.35 20250203 3320 -29.82 20240625 1915 21.67 20241209 1.10 N 009180 500 146 억 885784 N N 4 N 00 N
11 20250311 150235 57 100.00 KOSPI 운송·창고 N N N N N 2345 -30 5 -1.26 236412298 101479 73.04 2350 2360 2300 3085 1665 2375 2329.67 3.15 0 7996 2431 2402 2361 2332 2291 2417 2347 147 710 500 1560 5 1 28155825 660 3.49 0.55 12 0.36 672.00 4255.00 3320 20240625 -29.37 1915 20241209 22.45 2415 -2.90 20250123 2020 16.09 20250203 3320 -29.37 20240625 1915 22.45 20241209 1.10 N 009180 500 146 억 885784 N N 4 N 00 N
12 20250311 140235 57 100.00 KOSPI 운송·창고 N N N N N 2355 -20 5 -0.84 228091518 97914 70.48 2350 2360 2300 3085 1665 2375 2329.51 3.15 0 7974 2431 2402 2361 2332 2291 2417 2347 147 710 500 1560 5 1 28155825 663 3.50 0.55 12 0.35 672.00 4255.00 3320 20240625 -29.07 1915 20241209 22.98 2415 -2.48 20250123 2020 16.58 20250203 3320 -29.07 20240625 1915 22.98 20241209 1.10 N 009180 500 146 억 885784 N N 4 N 00 N