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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-10,5,-0.43,153765702,65927,79.75,2350,2360,2320,3055,1645,2350,2332.36,3.30,0,3002,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,659,7.55,0.51,12,0.23,310.00,4615.00,3320,20240625,-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,,929499,N,N,8,N,00,N
20250317,120237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,124141352,53214,64.37,2350,2360,2320,3055,1645,2350,2332.87,3.30,0,3460,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,656,7.52,0.50,12,0.19,310.00,4615.00,3320,20240625,-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
20250317,110237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-10,5,-0.43,111223102,47666,57.66,2350,2360,2320,3055,1645,2350,2333.38,3.30,0,3439,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,659,7.55,0.51,12,0.17,310.00,4615.00,3320,20240625,-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,,929499,N,N,8,N,00,N
20250317,100239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,86225200,36935,44.68,2350,2360,2320,3055,1645,2350,2334.51,3.30,0,5508,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,656,7.52,0.50,12,0.13,310.00,4615.00,3320,20240625,-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
20250317,090238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-10,5,-0.43,830320,354,0.43,2350,2350,2340,3055,1645,2350,2345.54,3.30,0,-235,2396,2372,2336,2312,2276,2385,2325,147,705,500,1550,5,1,28155825,659,7.55,0.51,12,0.00,310.00,4615.00,3320,20240625,-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,,929499,N,N,8,N,00,N
20250314,160237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,15,2,0.64,191675173,82574,145.24,2335,2360,2300,3035,1635,2335,2321.25,3.21,0,24660,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,662,3.50,0.55,12,0.29,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.10,N,009180,500,146 억,,905180,N,N,8,N,00,N
20250314,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-5,5,-0.21,160056198,69057,121.46,2335,2360,2300,3035,1635,2335,2317.74,3.21,0,19035,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,656,3.47,0.55,12,0.25,672.00,4255.00,3320,20240625,-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,,905180,N,N,78,N,00,N
20250314,140237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-5,5,-0.21,152143312,65657,115.48,2335,2360,2300,3035,1635,2335,2317.24,3.21,0,18870,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,656,3.47,0.55,12,0.23,672.00,4255.00,3320,20240625,-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,,905180,N,N,78,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 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
3 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
4 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
5 20250317 130238 57 100.00 KOSPI 운송·창고 N N N N N 2340 -10 5 -0.43 153765702 65927 79.75 2350 2360 2320 3055 1645 2350 2332.36 3.30 0 3002 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 659 7.55 0.51 12 0.23 310.00 4615.00 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 929499 N N 8 N 00 N
6 20250317 120237 57 100.00 KOSPI 운송·창고 N N N N N 2330 -20 5 -0.85 124141352 53214 64.37 2350 2360 2320 3055 1645 2350 2332.87 3.30 0 3460 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 656 7.52 0.50 12 0.19 310.00 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
7 20250317 110237 57 100.00 KOSPI 운송·창고 N N N N N 2340 -10 5 -0.43 111223102 47666 57.66 2350 2360 2320 3055 1645 2350 2333.38 3.30 0 3439 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 659 7.55 0.51 12 0.17 310.00 4615.00 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 929499 N N 8 N 00 N
8 20250317 100239 57 100.00 KOSPI 운송·창고 N N N N N 2330 -20 5 -0.85 86225200 36935 44.68 2350 2360 2320 3055 1645 2350 2334.51 3.30 0 5508 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 656 7.52 0.50 12 0.13 310.00 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
9 20250317 090238 57 100.00 KOSPI 운송·창고 N N N N N 2340 -10 5 -0.43 830320 354 0.43 2350 2350 2340 3055 1645 2350 2345.54 3.30 0 -235 2396 2372 2336 2312 2276 2385 2325 147 705 500 1550 5 1 28155825 659 7.55 0.51 12 0.00 310.00 4615.00 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 929499 N N 8 N 00 N
10 20250314 160237 57 100.00 KOSPI 운송·창고 N N N N N 2350 15 2 0.64 191675173 82574 145.24 2335 2360 2300 3035 1635 2335 2321.25 3.21 0 24660 2368 2351 2343 2326 2318 2347 2322 147 700 500 1540 5 1 28155825 662 3.50 0.55 12 0.29 672.00 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 1.10 N 009180 500 146 억 905180 N N 8 N 00 N
11 20250314 150239 57 100.00 KOSPI 운송·창고 N N N N N 2330 -5 5 -0.21 160056198 69057 121.46 2335 2360 2300 3035 1635 2335 2317.74 3.21 0 19035 2368 2351 2343 2326 2318 2347 2322 147 700 500 1540 5 1 28155825 656 3.47 0.55 12 0.25 672.00 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 905180 N N 78 N 00 N
12 20250314 140237 57 100.00 KOSPI 운송·창고 N N N N N 2330 -5 5 -0.21 152143312 65657 115.48 2335 2360 2300 3035 1635 2335 2317.24 3.21 0 18870 2368 2351 2343 2326 2318 2347 2322 147 700 500 1540 5 1 28155825 656 3.47 0.55 12 0.23 672.00 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 905180 N N 78 N 00 N