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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-25,5,-1.07,210916530,91224,120.93,2330,2335,2300,3025,1635,2330,2312.15,3.31,0,-12623,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,649,7.44,0.50,12,0.32,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.09,N,009180,500,146 억,,932793,N,N,24,N,00,N
20250318,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-20,5,-0.86,182779830,79049,104.79,2330,2335,2300,3025,1635,2330,2312.23,3.31,0,-7681,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,650,7.45,0.50,12,0.28,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,140239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-20,5,-0.86,161905845,70009,92.81,2330,2335,2300,3025,1635,2330,2312.64,3.31,0,-4200,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,650,7.45,0.50,12,0.25,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,130238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-10,5,-0.43,137389910,59387,78.73,2330,2335,2300,3025,1635,2330,2313.47,3.31,0,-2946,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,653,7.48,0.50,12,0.21,310.00,4615.00,3320,20240625,-30.12,1915,20241209,21.15,2415,-3.93,20250123,2020,14.85,20250203,3320,-30.12,20240625,1915,21.15,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,120238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-10,5,-0.43,121174835,52406,69.47,2330,2335,2300,3025,1635,2330,2312.23,3.31,0,1472,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,653,7.48,0.50,12,0.19,310.00,4615.00,3320,20240625,-30.12,1915,20241209,21.15,2415,-3.93,20250123,2020,14.85,20250203,3320,-30.12,20240625,1915,21.15,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,110238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-15,5,-0.64,111244750,48115,63.78,2330,2335,2300,3025,1635,2330,2312.06,3.31,0,1945,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,652,7.47,0.50,12,0.17,310.00,4615.00,3320,20240625,-30.27,1915,20241209,20.89,2415,-4.14,20250123,2020,14.60,20250203,3320,-30.27,20240625,1915,20.89,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,100239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-10,5,-0.43,78225955,33844,44.86,2330,2335,2300,3025,1635,2330,2311.37,3.31,0,2756,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,653,7.48,0.50,12,0.12,310.00,4615.00,3320,20240625,-30.12,1915,20241209,21.15,2415,-3.93,20250123,2020,14.85,20250203,3320,-30.12,20240625,1915,21.15,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250318,090239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,5,2,0.21,233155,100,0.13,2330,2335,2330,3025,1635,2330,2331.55,3.31,0,-10,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,657,7.53,0.51,12,0.00,310.00,4615.00,3320,20240625,-29.67,1915,20241209,21.93,2415,-3.31,20250123,2020,15.59,20250203,3320,-29.67,20240625,1915,21.93,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N
20250317,160239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,174482212,74822,90.51,2350,2360,2320,3055,1645,2350,2331.97,3.30,0,2921,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,656,7.52,0.50,12,0.27,310.00,4615.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.09,N,009180,500,146 억,,929499,N,N,8,N,00,N
20250317,150238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,166788977,71520,86.52,2350,2360,2320,3055,1645,2350,2332.06,3.30,0,3020,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,656,7.52,0.50,12,0.25,310.00,4615.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.09,N,009180,500,146 억,,929499,N,N,8,N,00,N
20250317,140238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,159131057,68228,82.54,2350,2360,2320,3055,1645,2350,2332.34,3.30,0,2944,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,656,7.52,0.50,12,0.24,310.00,4615.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.09,N,009180,500,146 억,,929499,N,N,8,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 20250318 160238 57 100.00 KOSPI 운송·창고 N N N N N 2305 -25 5 -1.07 210916530 91224 120.93 2330 2335 2300 3025 1635 2330 2312.15 3.31 0 -12623 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 649 7.44 0.50 12 0.32 310.00 4615.00 3320 20240625 -30.57 1915 20241209 20.37 2415 -4.55 20250123 2020 14.11 20250203 3320 -30.57 20240625 1915 20.37 20241209 1.09 N 009180 500 146 억 932793 N N 24 N 00 N
3 20250318 150239 57 100.00 KOSPI 운송·창고 N N N N N 2310 -20 5 -0.86 182779830 79049 104.79 2330 2335 2300 3025 1635 2330 2312.23 3.31 0 -7681 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 650 7.45 0.50 12 0.28 310.00 4615.00 3320 20240625 -30.42 1915 20241209 20.63 2415 -4.35 20250123 2020 14.36 20250203 3320 -30.42 20240625 1915 20.63 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
4 20250318 140239 57 100.00 KOSPI 운송·창고 N N N N N 2310 -20 5 -0.86 161905845 70009 92.81 2330 2335 2300 3025 1635 2330 2312.64 3.31 0 -4200 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 650 7.45 0.50 12 0.25 310.00 4615.00 3320 20240625 -30.42 1915 20241209 20.63 2415 -4.35 20250123 2020 14.36 20250203 3320 -30.42 20240625 1915 20.63 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
5 20250318 130238 57 100.00 KOSPI 운송·창고 N N N N N 2320 -10 5 -0.43 137389910 59387 78.73 2330 2335 2300 3025 1635 2330 2313.47 3.31 0 -2946 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 653 7.48 0.50 12 0.21 310.00 4615.00 3320 20240625 -30.12 1915 20241209 21.15 2415 -3.93 20250123 2020 14.85 20250203 3320 -30.12 20240625 1915 21.15 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
6 20250318 120238 57 100.00 KOSPI 운송·창고 N N N N N 2320 -10 5 -0.43 121174835 52406 69.47 2330 2335 2300 3025 1635 2330 2312.23 3.31 0 1472 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 653 7.48 0.50 12 0.19 310.00 4615.00 3320 20240625 -30.12 1915 20241209 21.15 2415 -3.93 20250123 2020 14.85 20250203 3320 -30.12 20240625 1915 21.15 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
7 20250318 110238 57 100.00 KOSPI 운송·창고 N N N N N 2315 -15 5 -0.64 111244750 48115 63.78 2330 2335 2300 3025 1635 2330 2312.06 3.31 0 1945 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 652 7.47 0.50 12 0.17 310.00 4615.00 3320 20240625 -30.27 1915 20241209 20.89 2415 -4.14 20250123 2020 14.60 20250203 3320 -30.27 20240625 1915 20.89 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
8 20250318 100239 57 100.00 KOSPI 운송·창고 N N N N N 2320 -10 5 -0.43 78225955 33844 44.86 2330 2335 2300 3025 1635 2330 2311.37 3.31 0 2756 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 653 7.48 0.50 12 0.12 310.00 4615.00 3320 20240625 -30.12 1915 20241209 21.15 2415 -3.93 20250123 2020 14.85 20250203 3320 -30.12 20240625 1915 21.15 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
9 20250318 090239 57 100.00 KOSPI 운송·창고 N N N N N 2335 5 2 0.21 233155 100 0.13 2330 2335 2330 3025 1635 2330 2331.55 3.31 0 -10 2376 2352 2336 2312 2296 2345 2305 147 695 500 1530 5 1 28155825 657 7.53 0.51 12 0.00 310.00 4615.00 3320 20240625 -29.67 1915 20241209 21.93 2415 -3.31 20250123 2020 15.59 20250203 3320 -29.67 20240625 1915 21.93 20241209 1.09 N 009180 500 146 억 932793 N N 8 N 00 N
10 20250317 160239 57 100.00 KOSPI 운송·창고 N N N N N 2330 -20 5 -0.85 174482212 74822 90.51 2350 2360 2320 3055 1645 2350 2331.97 3.30 0 2921 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 656 7.52 0.50 12 0.27 310.00 4615.00 3320 20240625 -29.82 1915 20241209 21.67 2415 -3.52 20250123 2020 15.35 20250203 3320 -29.82 20240625 1915 21.67 20241209 1.09 N 009180 500 146 억 929499 N N 8 N 00 N
11 20250317 150238 57 100.00 KOSPI 운송·창고 N N N N N 2330 -20 5 -0.85 166788977 71520 86.52 2350 2360 2320 3055 1645 2350 2332.06 3.30 0 3020 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 656 7.52 0.50 12 0.25 310.00 4615.00 3320 20240625 -29.82 1915 20241209 21.67 2415 -3.52 20250123 2020 15.35 20250203 3320 -29.82 20240625 1915 21.67 20241209 1.09 N 009180 500 146 억 929499 N N 8 N 00 N
12 20250317 140238 57 100.00 KOSPI 운송·창고 N N N N N 2330 -20 5 -0.85 159131057 68228 82.54 2350 2360 2320 3055 1645 2350 2332.34 3.30 0 2944 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 656 7.52 0.50 12 0.24 310.00 4615.00 3320 20240625 -29.82 1915 20241209 21.67 2415 -3.52 20250123 2020 15.35 20250203 3320 -29.82 20240625 1915 21.67 20241209 1.09 N 009180 500 146 억 929499 N N 8 N 00 N