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
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
20250306,160452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9300,170,2,1.86,833007890,90066,68.76,9140,9380,9130,11860,6400,9130,9248.86,6.56,0,1188,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2147,12.60,0.51,12,0.39,738.00,18370.00,9770,20240927,-4.81,7730,20240416,20.31,9380,-0.85,20250306,8240,12.86,20250123,9770,-4.81,20240927,7730,20.31,20240416,0.63,N,044450,500,115 억,,1514014,N,N,124,N,00,N
20250306,150452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9250,120,2,1.31,788606110,85281,65.11,9140,9380,9130,11860,6400,9130,9247.15,6.56,0,742,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2135,12.53,0.50,12,0.37,738.00,18370.00,9770,20240927,-5.32,7730,20240416,19.66,9380,-1.39,20250306,8240,12.26,20250123,9770,-5.32,20240927,7730,19.66,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,140451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9180,50,2,0.55,440507180,47881,36.55,9140,9280,9130,11860,6400,9130,9200.04,6.56,0,5654,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2119,12.44,0.50,12,0.21,738.00,18370.00,9770,20240927,-6.04,7730,20240416,18.76,9280,-1.08,20250306,8240,11.41,20250123,9770,-6.04,20240927,7730,18.76,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,130451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9190,60,2,0.66,422973710,45973,35.10,9140,9280,9130,11860,6400,9130,9200.48,6.56,0,5135,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2122,12.45,0.50,12,0.20,738.00,18370.00,9770,20240927,-5.94,7730,20240416,18.89,9280,-0.97,20250306,8240,11.53,20250123,9770,-5.94,20240927,7730,18.89,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,120452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9160,30,2,0.33,386095180,41955,32.03,9140,9280,9130,11860,6400,9130,9202.60,6.56,0,5111,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2115,12.41,0.50,12,0.18,738.00,18370.00,9770,20240927,-6.24,7730,20240416,18.50,9280,-1.29,20250306,8240,11.17,20250123,9770,-6.24,20240927,7730,18.50,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,110450,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9180,50,2,0.55,350538065,38077,29.07,9140,9280,9130,11860,6400,9130,9206.03,6.56,0,4473,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2119,12.44,0.50,12,0.16,738.00,18370.00,9770,20240927,-6.04,7730,20240416,18.76,9280,-1.08,20250306,8240,11.41,20250123,9770,-6.04,20240927,7730,18.76,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,100451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9250,120,2,1.31,239580640,26008,19.86,9140,9280,9130,11860,6400,9130,9211.81,6.56,0,-3011,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2135,12.53,0.50,12,0.11,738.00,18370.00,9770,20240927,-5.32,7730,20240416,19.66,9280,-0.32,20250306,8240,12.26,20250123,9770,-5.32,20240927,7730,19.66,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250306,090454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9200,70,2,0.77,32501230,3527,2.69,9140,9240,9140,11860,6400,9130,9214.98,6.56,0,-562,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2124,12.47,0.50,12,0.02,738.00,18370.00,9770,20240927,-5.83,7730,20240416,19.02,9250,-0.54,20250305,8240,11.65,20250123,9770,-5.83,20240927,7730,19.02,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N
20250305,160447,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9130,220,2,2.47,1191886310,130483,236.97,8910,9250,8880,11580,6240,8910,9134.42,6.49,0,8710,9223,9066,8933,8776,8643,9145,8855,116,2670,500,6770,10,1,23085880,2108,12.37,0.50,12,0.57,738.00,18370.00,9770,20240927,-6.55,7730,20240416,18.11,9250,-1.30,20250305,8240,10.80,20250123,9770,-6.55,20240927,7730,18.11,20240416,0.63,N,044450,500,115 억,,1498804,N,N,3,N,00,N
20250305,150448,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9120,210,2,2.36,1171595860,128260,232.94,8910,9250,8880,11580,6240,8910,9134.54,6.49,0,8748,9223,9066,8933,8776,8643,9145,8855,116,2670,500,6770,10,1,23085880,2105,12.36,0.50,12,0.56,738.00,18370.00,9770,20240927,-6.65,7730,20240416,17.98,9250,-1.41,20250305,8240,10.68,20250123,9770,-6.65,20240927,7730,17.98,20240416,0.63,N,044450,500,115 억,,1498804,N,N,183,N,00,N
20250305,140446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9110,200,2,2.24,1003974010,109984,199.75,8910,9250,8880,11580,6240,8910,9128.36,6.49,0,8292,9223,9066,8933,8776,8643,9145,8855,116,2670,500,6770,10,1,23085880,2103,12.34,0.50,12,0.48,738.00,18370.00,9770,20240927,-6.76,7730,20240416,17.85,9250,-1.51,20250305,8240,10.56,20250123,9770,-6.76,20240927,7730,17.85,20240416,0.63,N,044450,500,115 억,,1498804,N,N,183,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 160452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9300 170 2 1.86 833007890 90066 68.76 9140 9380 9130 11860 6400 9130 9248.86 6.56 0 1188 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2147 12.60 0.51 12 0.39 738.00 18370.00 9770 20240927 -4.81 7730 20240416 20.31 9380 -0.85 20250306 8240 12.86 20250123 9770 -4.81 20240927 7730 20.31 20240416 0.63 N 044450 500 115 억 1514014 N N 124 N 00 N
3 20250306 150452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9250 120 2 1.31 788606110 85281 65.11 9140 9380 9130 11860 6400 9130 9247.15 6.56 0 742 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2135 12.53 0.50 12 0.37 738.00 18370.00 9770 20240927 -5.32 7730 20240416 19.66 9380 -1.39 20250306 8240 12.26 20250123 9770 -5.32 20240927 7730 19.66 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
4 20250306 140451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9180 50 2 0.55 440507180 47881 36.55 9140 9280 9130 11860 6400 9130 9200.04 6.56 0 5654 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2119 12.44 0.50 12 0.21 738.00 18370.00 9770 20240927 -6.04 7730 20240416 18.76 9280 -1.08 20250306 8240 11.41 20250123 9770 -6.04 20240927 7730 18.76 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
5 20250306 130451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9190 60 2 0.66 422973710 45973 35.10 9140 9280 9130 11860 6400 9130 9200.48 6.56 0 5135 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2122 12.45 0.50 12 0.20 738.00 18370.00 9770 20240927 -5.94 7730 20240416 18.89 9280 -0.97 20250306 8240 11.53 20250123 9770 -5.94 20240927 7730 18.89 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
6 20250306 120452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9160 30 2 0.33 386095180 41955 32.03 9140 9280 9130 11860 6400 9130 9202.60 6.56 0 5111 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2115 12.41 0.50 12 0.18 738.00 18370.00 9770 20240927 -6.24 7730 20240416 18.50 9280 -1.29 20250306 8240 11.17 20250123 9770 -6.24 20240927 7730 18.50 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
7 20250306 110450 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9180 50 2 0.55 350538065 38077 29.07 9140 9280 9130 11860 6400 9130 9206.03 6.56 0 4473 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2119 12.44 0.50 12 0.16 738.00 18370.00 9770 20240927 -6.04 7730 20240416 18.76 9280 -1.08 20250306 8240 11.41 20250123 9770 -6.04 20240927 7730 18.76 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
8 20250306 100451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9250 120 2 1.31 239580640 26008 19.86 9140 9280 9130 11860 6400 9130 9211.81 6.56 0 -3011 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2135 12.53 0.50 12 0.11 738.00 18370.00 9770 20240927 -5.32 7730 20240416 19.66 9280 -0.32 20250306 8240 12.26 20250123 9770 -5.32 20240927 7730 19.66 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
9 20250306 090454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9200 70 2 0.77 32501230 3527 2.69 9140 9240 9140 11860 6400 9130 9214.98 6.56 0 -562 9456 9292 9086 8922 8716 9375 9005 116 2730 500 6930 10 1 23085880 2124 12.47 0.50 12 0.02 738.00 18370.00 9770 20240927 -5.83 7730 20240416 19.02 9250 -0.54 20250305 8240 11.65 20250123 9770 -5.83 20240927 7730 19.02 20240416 0.63 N 044450 500 115 억 1514014 N N 3 N 00 N
10 20250305 160447 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9130 220 2 2.47 1191886310 130483 236.97 8910 9250 8880 11580 6240 8910 9134.42 6.49 0 8710 9223 9066 8933 8776 8643 9145 8855 116 2670 500 6770 10 1 23085880 2108 12.37 0.50 12 0.57 738.00 18370.00 9770 20240927 -6.55 7730 20240416 18.11 9250 -1.30 20250305 8240 10.80 20250123 9770 -6.55 20240927 7730 18.11 20240416 0.63 N 044450 500 115 억 1498804 N N 3 N 00 N
11 20250305 150448 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9120 210 2 2.36 1171595860 128260 232.94 8910 9250 8880 11580 6240 8910 9134.54 6.49 0 8748 9223 9066 8933 8776 8643 9145 8855 116 2670 500 6770 10 1 23085880 2105 12.36 0.50 12 0.56 738.00 18370.00 9770 20240927 -6.65 7730 20240416 17.98 9250 -1.41 20250305 8240 10.68 20250123 9770 -6.65 20240927 7730 17.98 20240416 0.63 N 044450 500 115 억 1498804 N N 183 N 00 N
12 20250305 140446 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9110 200 2 2.24 1003974010 109984 199.75 8910 9250 8880 11580 6240 8910 9128.36 6.49 0 8292 9223 9066 8933 8776 8643 9145 8855 116 2670 500 6770 10 1 23085880 2103 12.34 0.50 12 0.48 738.00 18370.00 9770 20240927 -6.76 7730 20240416 17.85 9250 -1.51 20250305 8240 10.56 20250123 9770 -6.76 20240927 7730 17.85 20240416 0.63 N 044450 500 115 억 1498804 N N 183 N 00 N