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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-10,5,-0.42,164370466,69843,52.22,2345,2375,2330,3065,1655,2360,2353.43,3.47,0,-16207,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,662,3.50,0.55,12,0.25,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.11,N,009180,500,146 억,,977563,N,N,4,N,00,N
20250306,150232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-20,5,-0.85,152376894,64716,48.38,2345,2375,2335,3065,1655,2360,2354.55,3.47,0,-16141,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,659,3.48,0.55,12,0.23,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,140233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,139850040,59367,44.38,2345,2375,2340,3065,1655,2360,2355.69,3.47,0,-15125,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,660,3.49,0.55,12,0.21,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,130231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2347,-13,5,-0.55,124959820,53016,39.64,2345,2375,2345,3065,1655,2360,2357.02,3.47,0,-15835,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,661,3.49,0.55,12,0.19,672.00,4255.00,3320,20240625,-29.31,1915,20241209,22.56,2415,-2.82,20250123,2020,16.19,20250203,3320,-29.31,20240625,1915,22.56,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,120232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,-5,5,-0.21,109603000,46472,34.74,2345,2375,2345,3065,1655,2360,2358.47,3.47,0,-15143,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,663,3.50,0.55,12,0.17,672.00,4255.00,3320,20240625,-29.07,1915,20241209,22.98,2415,-2.48,20250123,2020,16.58,20250203,3320,-29.07,20240625,1915,22.98,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,110231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,0,3,0.00,97282290,41239,30.83,2345,2375,2345,3065,1655,2360,2358.99,3.47,0,-11528,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,664,3.51,0.55,12,0.15,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,100232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,0,3,0.00,71091590,30127,22.52,2345,2375,2345,3065,1655,2360,2359.73,3.47,0,-11528,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,664,3.51,0.55,12,0.11,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250306,090233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-10,5,-0.42,4776780,2037,1.52,2345,2350,2345,3065,1655,2360,2345.01,3.47,0,0,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,662,3.50,0.55,12,0.01,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N
20250305,160230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,35,2,1.51,313331157,133676,102.57,2325,2360,2315,3020,1630,2325,2343.89,3.40,0,19912,2365,2345,2305,2285,2245,2355,2295,147,695,500,1530,5,1,28155825,664,3.51,0.55,12,0.47,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.14,N,009180,500,146 억,,957953,N,N,12,N,00,N
20250305,150232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,25,2,1.08,286597842,122341,93.87,2325,2360,2315,3020,1630,2325,2342.61,3.40,0,19896,2365,2345,2305,2285,2245,2355,2295,147,695,500,1530,5,1,28155825,662,3.50,0.55,12,0.43,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.14,N,009180,500,146 억,,957953,N,N,9,N,00,N
20250305,140230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,30,2,1.29,273579097,116797,89.62,2325,2360,2315,3020,1630,2325,2342.35,3.40,0,19619,2365,2345,2305,2285,2245,2355,2295,147,695,500,1530,5,1,28155825,663,3.50,0.55,12,0.41,672.00,4255.00,3320,20240625,-29.07,1915,20241209,22.98,2415,-2.48,20250123,2020,16.58,20250203,3320,-29.07,20240625,1915,22.98,20241209,1.14,N,009180,500,146 억,,957953,N,N,9,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 20250306 160232 57 100.00 KOSPI 운송·창고 N N N N N 2350 -10 5 -0.42 164370466 69843 52.22 2345 2375 2330 3065 1655 2360 2353.43 3.47 0 -16207 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 662 3.50 0.55 12 0.25 672.00 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 1.11 N 009180 500 146 억 977563 N N 4 N 00 N
3 20250306 150232 57 100.00 KOSPI 운송·창고 N N N N N 2340 -20 5 -0.85 152376894 64716 48.38 2345 2375 2335 3065 1655 2360 2354.55 3.47 0 -16141 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 659 3.48 0.55 12 0.23 672.00 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
4 20250306 140233 57 100.00 KOSPI 운송·창고 N N N N N 2345 -15 5 -0.64 139850040 59367 44.38 2345 2375 2340 3065 1655 2360 2355.69 3.47 0 -15125 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
5 20250306 130231 57 100.00 KOSPI 운송·창고 N N N N N 2347 -13 5 -0.55 124959820 53016 39.64 2345 2375 2345 3065 1655 2360 2357.02 3.47 0 -15835 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 661 3.49 0.55 12 0.19 672.00 4255.00 3320 20240625 -29.31 1915 20241209 22.56 2415 -2.82 20250123 2020 16.19 20250203 3320 -29.31 20240625 1915 22.56 20241209 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
6 20250306 120232 57 100.00 KOSPI 운송·창고 N N N N N 2355 -5 5 -0.21 109603000 46472 34.74 2345 2375 2345 3065 1655 2360 2358.47 3.47 0 -15143 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 663 3.50 0.55 12 0.17 672.00 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
7 20250306 110231 57 100.00 KOSPI 운송·창고 N N N N N 2360 0 3 0.00 97282290 41239 30.83 2345 2375 2345 3065 1655 2360 2358.99 3.47 0 -11528 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 664 3.51 0.55 12 0.15 672.00 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
8 20250306 100232 57 100.00 KOSPI 운송·창고 N N N N N 2360 0 3 0.00 71091590 30127 22.52 2345 2375 2345 3065 1655 2360 2359.73 3.47 0 -11528 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 664 3.51 0.55 12 0.11 672.00 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
9 20250306 090233 57 100.00 KOSPI 운송·창고 N N N N N 2350 -10 5 -0.42 4776780 2037 1.52 2345 2350 2345 3065 1655 2360 2345.01 3.47 0 0 2390 2375 2345 2330 2300 2382 2337 147 705 500 1550 5 1 28155825 662 3.50 0.55 12 0.01 672.00 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 1.11 N 009180 500 146 억 977563 N N 12 N 00 N
10 20250305 160230 57 100.00 KOSPI 운송·창고 N N N N N 2360 35 2 1.51 313331157 133676 102.57 2325 2360 2315 3020 1630 2325 2343.89 3.40 0 19912 2365 2345 2305 2285 2245 2355 2295 147 695 500 1530 5 1 28155825 664 3.51 0.55 12 0.47 672.00 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 1.14 N 009180 500 146 억 957953 N N 12 N 00 N
11 20250305 150232 57 100.00 KOSPI 운송·창고 N N N N N 2350 25 2 1.08 286597842 122341 93.87 2325 2360 2315 3020 1630 2325 2342.61 3.40 0 19896 2365 2345 2305 2285 2245 2355 2295 147 695 500 1530 5 1 28155825 662 3.50 0.55 12 0.43 672.00 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 1.14 N 009180 500 146 억 957953 N N 9 N 00 N
12 20250305 140230 57 100.00 KOSPI 운송·창고 N N N N N 2355 30 2 1.29 273579097 116797 89.62 2325 2360 2315 3020 1630 2325 2342.35 3.40 0 19619 2365 2345 2305 2285 2245 2355 2295 147 695 500 1530 5 1 28155825 663 3.50 0.55 12 0.41 672.00 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 1.14 N 009180 500 146 억 957953 N N 9 N 00 N