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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
129260/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
20250512,160747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,15,2,0.57,210492605,79867,89.94,2690,2690,2600,3405,1835,2620,2635.54,5.45,0,8428,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,784,5.48,0.27,12,0.27,481.00,9805.00,3195,20250409,-17.53,1990,20240805,32.41,3195,-17.53,20250409,2215,18.96,20250331,3195,-17.53,20250409,1990,32.41,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,29,N,00,N
20250512,150755,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,0,3,0.00,203783605,77314,87.06,2690,2690,2600,3405,1835,2620,2635.79,5.45,0,9997,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,779,5.45,0.27,12,0.26,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,140753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2650,30,2,1.15,168503420,63880,71.94,2690,2690,2600,3405,1835,2620,2637.81,5.45,0,7681,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,788,5.51,0.27,12,0.21,481.00,9805.00,3195,20250409,-17.06,1990,20240805,33.17,3195,-17.06,20250409,2215,19.64,20250331,3195,-17.06,20250409,1990,33.17,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,130754,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2655,35,2,1.34,163295380,61917,69.72,2690,2690,2600,3405,1835,2620,2637.33,5.45,0,7905,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,790,5.52,0.27,12,0.21,481.00,9805.00,3195,20250409,-16.90,1990,20240805,33.42,3195,-16.90,20250409,2215,19.86,20250331,3195,-16.90,20250409,1990,33.42,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,120754,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2655,35,2,1.34,133309680,50508,56.88,2690,2690,2600,3405,1835,2620,2639.38,5.45,0,2295,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,790,5.52,0.27,12,0.17,481.00,9805.00,3195,20250409,-16.90,1990,20240805,33.42,3195,-16.90,20250409,2215,19.86,20250331,3195,-16.90,20250409,1990,33.42,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,110753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,50,2,1.91,102940610,39052,43.98,2690,2690,2600,3405,1835,2620,2635.99,5.45,0,-1577,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,794,5.55,0.27,12,0.13,481.00,9805.00,3195,20250409,-16.43,1990,20240805,34.17,3195,-16.43,20250409,2215,20.54,20250331,3195,-16.43,20250409,1990,34.17,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,100752,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2645,25,2,0.95,86806965,32988,37.15,2690,2690,2600,3405,1835,2620,2631.47,5.45,0,-4665,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,787,5.50,0.27,12,0.11,481.00,9805.00,3195,20250409,-17.21,1990,20240805,32.91,3195,-17.21,20250409,2215,19.41,20250331,3195,-17.21,20250409,1990,32.91,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250512,090753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2640,20,2,0.76,40330160,15279,17.21,2690,2690,2620,3405,1835,2620,2639.58,5.45,0,-9815,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,785,5.49,0.27,12,0.05,481.00,9805.00,3195,20250409,-17.37,1990,20240805,32.66,3195,-17.37,20250409,2215,19.19,20250331,3195,-17.37,20250409,1990,32.66,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
20250509,160746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,234159214,88788,80.55,2590,2690,2590,3395,1835,2615,2637.28,5.48,0,-7728,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.30,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,41,N,00,N
20250509,150754,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,215955679,81808,74.21,2590,2690,2590,3395,1835,2615,2639.79,5.48,0,-7405,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.28,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N
20250509,140751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,204229584,77318,70.14,2590,2690,2590,3395,1835,2615,2641.42,5.48,0,-4872,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.26,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,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 20250512 160747 57 100.00 KOSPI 운송·창고 N N N N N 2635 15 2 0.57 210492605 79867 89.94 2690 2690 2600 3405 1835 2620 2635.54 5.45 0 8428 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 784 5.48 0.27 12 0.27 481.00 9805.00 3195 20250409 -17.53 1990 20240805 32.41 3195 -17.53 20250409 2215 18.96 20250331 3195 -17.53 20250409 1990 32.41 20240805 1.86 Y 129260 500 148 억 1621420 N N 29 N 00 N
3 20250512 150755 57 100.00 KOSPI 운송·창고 N N N N N 2620 0 3 0.00 203783605 77314 87.06 2690 2690 2600 3405 1835 2620 2635.79 5.45 0 9997 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 779 5.45 0.27 12 0.26 481.00 9805.00 3195 20250409 -18.00 1990 20240805 31.66 3195 -18.00 20250409 2215 18.28 20250331 3195 -18.00 20250409 1990 31.66 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
4 20250512 140753 57 100.00 KOSPI 운송·창고 N N N N N 2650 30 2 1.15 168503420 63880 71.94 2690 2690 2600 3405 1835 2620 2637.81 5.45 0 7681 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 788 5.51 0.27 12 0.21 481.00 9805.00 3195 20250409 -17.06 1990 20240805 33.17 3195 -17.06 20250409 2215 19.64 20250331 3195 -17.06 20250409 1990 33.17 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
5 20250512 130754 57 100.00 KOSPI 운송·창고 N N N N N 2655 35 2 1.34 163295380 61917 69.72 2690 2690 2600 3405 1835 2620 2637.33 5.45 0 7905 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 790 5.52 0.27 12 0.21 481.00 9805.00 3195 20250409 -16.90 1990 20240805 33.42 3195 -16.90 20250409 2215 19.86 20250331 3195 -16.90 20250409 1990 33.42 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
6 20250512 120754 57 100.00 KOSPI 운송·창고 N N N N N 2655 35 2 1.34 133309680 50508 56.88 2690 2690 2600 3405 1835 2620 2639.38 5.45 0 2295 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 790 5.52 0.27 12 0.17 481.00 9805.00 3195 20250409 -16.90 1990 20240805 33.42 3195 -16.90 20250409 2215 19.86 20250331 3195 -16.90 20250409 1990 33.42 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
7 20250512 110753 57 100.00 KOSPI 운송·창고 N N N N N 2670 50 2 1.91 102940610 39052 43.98 2690 2690 2600 3405 1835 2620 2635.99 5.45 0 -1577 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 794 5.55 0.27 12 0.13 481.00 9805.00 3195 20250409 -16.43 1990 20240805 34.17 3195 -16.43 20250409 2215 20.54 20250331 3195 -16.43 20250409 1990 34.17 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
8 20250512 100752 57 100.00 KOSPI 운송·창고 N N N N N 2645 25 2 0.95 86806965 32988 37.15 2690 2690 2600 3405 1835 2620 2631.47 5.45 0 -4665 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 787 5.50 0.27 12 0.11 481.00 9805.00 3195 20250409 -17.21 1990 20240805 32.91 3195 -17.21 20250409 2215 19.41 20250331 3195 -17.21 20250409 1990 32.91 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
9 20250512 090753 57 100.00 KOSPI 운송·창고 N N N N N 2640 20 2 0.76 40330160 15279 17.21 2690 2690 2620 3405 1835 2620 2639.58 5.45 0 -9815 2733 2676 2633 2576 2533 2705 2605 149 785 500 1720 5 1 29747874 785 5.49 0.27 12 0.05 481.00 9805.00 3195 20250409 -17.37 1990 20240805 32.66 3195 -17.37 20250409 2215 19.19 20250331 3195 -17.37 20250409 1990 32.66 20240805 1.86 Y 129260 500 148 억 1621420 N N 41 N 00 N
10 20250509 160746 57 100.00 KOSPI 운송·창고 N N N N N 2620 5 2 0.19 234159214 88788 80.55 2590 2690 2590 3395 1835 2615 2637.28 5.48 0 -7728 2695 2655 2620 2580 2545 2637 2562 149 780 500 1720 5 1 29747874 779 5.45 0.27 12 0.30 481.00 9805.00 3195 20250409 -18.00 1990 20240805 31.66 3195 -18.00 20250409 2215 18.28 20250331 3195 -18.00 20250409 1990 31.66 20240805 2.03 Y 129260 500 148 억 1630682 N N 41 N 00 N
11 20250509 150754 57 100.00 KOSPI 운송·창고 N N N N N 2620 5 2 0.19 215955679 81808 74.21 2590 2690 2590 3395 1835 2615 2639.79 5.48 0 -7405 2695 2655 2620 2580 2545 2637 2562 149 780 500 1720 5 1 29747874 779 5.45 0.27 12 0.28 481.00 9805.00 3195 20250409 -18.00 1990 20240805 31.66 3195 -18.00 20250409 2215 18.28 20250331 3195 -18.00 20250409 1990 31.66 20240805 2.03 Y 129260 500 148 억 1630682 N N 0 N 00 N
12 20250509 140751 57 100.00 KOSPI 운송·창고 N N N N N 2620 5 2 0.19 204229584 77318 70.14 2590 2690 2590 3395 1835 2615 2641.42 5.48 0 -4872 2695 2655 2620 2580 2545 2637 2562 149 780 500 1720 5 1 29747874 779 5.45 0.27 12 0.26 481.00 9805.00 3195 20250409 -18.00 1990 20240805 31.66 3195 -18.00 20250409 2215 18.28 20250331 3195 -18.00 20250409 1990 31.66 20240805 2.03 Y 129260 500 148 억 1630682 N N 0 N 00 N