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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044450/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
20250311,160456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8830,-170,5,-1.89,683749520,77467,113.33,8970,8980,8720,11700,6300,9000,8826.33,6.54,0,21870,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2038,11.96,0.48,12,0.34,738.00,18370.00,9770,20240927,-9.62,7730,20240416,14.23,9380,-5.86,20250306,8240,7.16,20250123,9770,-9.62,20240927,7730,14.23,20240416,0.93,N,044450,500,115 억,,1510725,N,N,29,N,00,N
20250311,150458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8840,-160,5,-1.78,654983650,74209,108.57,8970,8980,8720,11700,6300,9000,8826.20,6.54,0,21414,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2041,11.98,0.48,12,0.32,738.00,18370.00,9770,20240927,-9.52,7730,20240416,14.36,9380,-5.76,20250306,8240,7.28,20250123,9770,-9.52,20240927,7730,14.36,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,140458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8830,-170,5,-1.89,645216620,73104,106.95,8970,8980,8720,11700,6300,9000,8826.01,6.54,0,21774,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2038,11.96,0.48,12,0.32,738.00,18370.00,9770,20240927,-9.62,7730,20240416,14.23,9380,-5.86,20250306,8240,7.16,20250123,9770,-9.62,20240927,7730,14.23,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,130458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8850,-150,5,-1.67,633059100,71728,104.94,8970,8980,8720,11700,6300,9000,8825.83,6.54,0,22659,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2043,11.99,0.48,12,0.31,738.00,18370.00,9770,20240927,-9.42,7730,20240416,14.49,9380,-5.65,20250306,8240,7.40,20250123,9770,-9.42,20240927,7730,14.49,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,120457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8810,-190,5,-2.11,562007040,63691,93.18,8970,8980,8720,11700,6300,9000,8823.96,6.54,0,22963,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2034,11.94,0.48,12,0.28,738.00,18370.00,9770,20240927,-9.83,7730,20240416,13.97,9380,-6.08,20250306,8240,6.92,20250123,9770,-9.83,20240927,7730,13.97,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,110457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8780,-220,5,-2.44,544250020,61675,90.23,8970,8980,8720,11700,6300,9000,8824.48,6.54,0,22721,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2027,11.90,0.48,12,0.27,738.00,18370.00,9770,20240927,-10.13,7730,20240416,13.58,9380,-6.40,20250306,8240,6.55,20250123,9770,-10.13,20240927,7730,13.58,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,100458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8780,-220,5,-2.44,476191460,53901,78.86,8970,8980,8720,11700,6300,9000,8834.56,6.54,0,25637,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2027,11.90,0.48,12,0.23,738.00,18370.00,9770,20240927,-10.13,7730,20240416,13.58,9380,-6.40,20250306,8240,6.55,20250123,9770,-10.13,20240927,7730,13.58,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250311,090458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8920,-80,5,-0.89,65149940,7278,10.65,8970,8970,8900,11700,6300,9000,8951.63,6.54,0,-717,9253,9126,9063,8936,8873,9095,8905,116,2700,500,6840,10,1,23085880,2059,12.09,0.49,12,0.03,738.00,18370.00,9770,20240927,-8.70,7730,20240416,15.39,9380,-4.90,20250306,8240,8.25,20250123,9770,-8.70,20240927,7730,15.39,20240416,0.93,N,044450,500,115 억,,1510725,N,N,533,N,00,N
20250310,160453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9000,-190,5,-2.07,618536320,68263,143.52,9190,9190,9000,11940,6440,9190,9061.08,6.50,0,11949,9363,9276,9163,9076,8963,9220,9020,116,2750,500,6980,10,1,23085880,2078,12.20,0.49,12,0.30,738.00,18370.00,9770,20240927,-7.88,7730,20240416,16.43,9380,-4.05,20250306,8240,9.22,20250123,9770,-7.88,20240927,7730,16.43,20240416,0.79,N,044450,500,115 억,,1501390,N,N,533,N,00,N
20250310,150457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9000,-190,5,-2.07,579402570,63932,134.41,9190,9190,9000,11940,6440,9190,9062.79,6.50,0,12159,9363,9276,9163,9076,8963,9220,9020,116,2750,500,6980,10,1,23085880,2078,12.20,0.49,12,0.28,738.00,18370.00,9770,20240927,-7.88,7730,20240416,16.43,9380,-4.05,20250306,8240,9.22,20250123,9770,-7.88,20240927,7730,16.43,20240416,0.79,N,044450,500,115 억,,1501390,N,N,288,N,00,N
20250310,140455,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9100,-90,5,-0.98,366543555,40399,84.93,9190,9190,9000,11940,6440,9190,9073.08,6.50,0,5879,9363,9276,9163,9076,8963,9220,9020,116,2750,500,6980,10,1,23085880,2101,12.33,0.50,12,0.17,738.00,18370.00,9770,20240927,-6.86,7730,20240416,17.72,9380,-2.99,20250306,8240,10.44,20250123,9770,-6.86,20240927,7730,17.72,20240416,0.79,N,044450,500,115 억,,1501390,N,N,288,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 20250311 160456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8830 -170 5 -1.89 683749520 77467 113.33 8970 8980 8720 11700 6300 9000 8826.33 6.54 0 21870 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2038 11.96 0.48 12 0.34 738.00 18370.00 9770 20240927 -9.62 7730 20240416 14.23 9380 -5.86 20250306 8240 7.16 20250123 9770 -9.62 20240927 7730 14.23 20240416 0.93 N 044450 500 115 억 1510725 N N 29 N 00 N
3 20250311 150458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8840 -160 5 -1.78 654983650 74209 108.57 8970 8980 8720 11700 6300 9000 8826.20 6.54 0 21414 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2041 11.98 0.48 12 0.32 738.00 18370.00 9770 20240927 -9.52 7730 20240416 14.36 9380 -5.76 20250306 8240 7.28 20250123 9770 -9.52 20240927 7730 14.36 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
4 20250311 140458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8830 -170 5 -1.89 645216620 73104 106.95 8970 8980 8720 11700 6300 9000 8826.01 6.54 0 21774 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2038 11.96 0.48 12 0.32 738.00 18370.00 9770 20240927 -9.62 7730 20240416 14.23 9380 -5.86 20250306 8240 7.16 20250123 9770 -9.62 20240927 7730 14.23 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
5 20250311 130458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8850 -150 5 -1.67 633059100 71728 104.94 8970 8980 8720 11700 6300 9000 8825.83 6.54 0 22659 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2043 11.99 0.48 12 0.31 738.00 18370.00 9770 20240927 -9.42 7730 20240416 14.49 9380 -5.65 20250306 8240 7.40 20250123 9770 -9.42 20240927 7730 14.49 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
6 20250311 120457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8810 -190 5 -2.11 562007040 63691 93.18 8970 8980 8720 11700 6300 9000 8823.96 6.54 0 22963 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2034 11.94 0.48 12 0.28 738.00 18370.00 9770 20240927 -9.83 7730 20240416 13.97 9380 -6.08 20250306 8240 6.92 20250123 9770 -9.83 20240927 7730 13.97 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
7 20250311 110457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8780 -220 5 -2.44 544250020 61675 90.23 8970 8980 8720 11700 6300 9000 8824.48 6.54 0 22721 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2027 11.90 0.48 12 0.27 738.00 18370.00 9770 20240927 -10.13 7730 20240416 13.58 9380 -6.40 20250306 8240 6.55 20250123 9770 -10.13 20240927 7730 13.58 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
8 20250311 100458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8780 -220 5 -2.44 476191460 53901 78.86 8970 8980 8720 11700 6300 9000 8834.56 6.54 0 25637 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2027 11.90 0.48 12 0.23 738.00 18370.00 9770 20240927 -10.13 7730 20240416 13.58 9380 -6.40 20250306 8240 6.55 20250123 9770 -10.13 20240927 7730 13.58 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
9 20250311 090458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8920 -80 5 -0.89 65149940 7278 10.65 8970 8970 8900 11700 6300 9000 8951.63 6.54 0 -717 9253 9126 9063 8936 8873 9095 8905 116 2700 500 6840 10 1 23085880 2059 12.09 0.49 12 0.03 738.00 18370.00 9770 20240927 -8.70 7730 20240416 15.39 9380 -4.90 20250306 8240 8.25 20250123 9770 -8.70 20240927 7730 15.39 20240416 0.93 N 044450 500 115 억 1510725 N N 533 N 00 N
10 20250310 160453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9000 -190 5 -2.07 618536320 68263 143.52 9190 9190 9000 11940 6440 9190 9061.08 6.50 0 11949 9363 9276 9163 9076 8963 9220 9020 116 2750 500 6980 10 1 23085880 2078 12.20 0.49 12 0.30 738.00 18370.00 9770 20240927 -7.88 7730 20240416 16.43 9380 -4.05 20250306 8240 9.22 20250123 9770 -7.88 20240927 7730 16.43 20240416 0.79 N 044450 500 115 억 1501390 N N 533 N 00 N
11 20250310 150457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9000 -190 5 -2.07 579402570 63932 134.41 9190 9190 9000 11940 6440 9190 9062.79 6.50 0 12159 9363 9276 9163 9076 8963 9220 9020 116 2750 500 6980 10 1 23085880 2078 12.20 0.49 12 0.28 738.00 18370.00 9770 20240927 -7.88 7730 20240416 16.43 9380 -4.05 20250306 8240 9.22 20250123 9770 -7.88 20240927 7730 16.43 20240416 0.79 N 044450 500 115 억 1501390 N N 288 N 00 N
12 20250310 140455 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9100 -90 5 -0.98 366543555 40399 84.93 9190 9190 9000 11940 6440 9190 9073.08 6.50 0 5879 9363 9276 9163 9076 8963 9220 9020 116 2750 500 6980 10 1 23085880 2101 12.33 0.50 12 0.17 738.00 18370.00 9770 20240927 -6.86 7730 20240416 17.72 9380 -2.99 20250306 8240 10.44 20250123 9770 -6.86 20240927 7730 17.72 20240416 0.79 N 044450 500 115 억 1501390 N N 288 N 00 N