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
091810/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
20250306,160659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,-20,5,-0.80,2560419219,1036367,74.47,2485,2510,2450,3230,1740,2485,2470.57,4.01,-9086,1033,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5309,5.20,3.27,12,0.48,474.00,753.00,4500,20250131,-45.22,2305,20240805,6.94,4500,-45.22,20250131,2375,3.79,20250305,4500,-45.22,20250131,2305,6.94,20240805,2.22,N,091810,500,1076 억,,4312968,N,N,1317,N,00,N
20250306,150658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,-35,5,-1.41,2309300149,934175,67.12,2485,2510,2450,3230,1740,2485,2472.02,3.99,-27431,-31378,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5277,5.17,3.25,12,0.43,474.00,753.00,4500,20250131,-45.56,2305,20240805,6.29,4500,-45.56,20250131,2375,3.16,20250305,4500,-45.56,20250131,2305,6.29,20240805,2.22,N,091810,500,1076 억,,4294623,N,N,0,N,00,N
20250306,140657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,-15,5,-0.60,1759006185,710702,51.07,2485,2510,2455,3230,1740,2485,2475.03,4.01,-4284,-7252,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5320,5.21,3.28,12,0.33,474.00,753.00,4500,20250131,-45.11,2305,20240805,7.16,4500,-45.11,20250131,2375,4.00,20250305,4500,-45.11,20250131,2305,7.16,20240805,2.22,N,091810,500,1076 억,,4317770,N,N,0,N,00,N
20250306,130659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,-15,5,-0.60,1616561475,652957,46.92,2485,2510,2455,3230,1740,2485,2475.75,4.01,-9754,-9625,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5320,5.21,3.28,12,0.30,474.00,753.00,4500,20250131,-45.11,2305,20240805,7.16,4500,-45.11,20250131,2375,4.00,20250305,4500,-45.11,20250131,2305,7.16,20240805,2.22,N,091810,500,1076 억,,4312300,N,N,0,N,00,N
20250306,120658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,-5,5,-0.20,1306028504,527173,37.88,2485,2510,2455,3230,1740,2485,2477.42,3.99,-28410,-28281,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5341,5.23,3.29,12,0.24,474.00,753.00,4500,20250131,-44.89,2305,20240805,7.59,4500,-44.89,20250131,2375,4.42,20250305,4500,-44.89,20250131,2305,7.59,20240805,2.22,N,091810,500,1076 억,,4293644,N,N,0,N,00,N
20250306,110655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,-10,5,-0.40,1237936632,499690,35.90,2485,2510,2455,3230,1740,2485,2477.41,4.00,-18546,-18417,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5331,5.22,3.29,12,0.23,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.22,N,091810,500,1076 억,,4303508,N,N,0,N,00,N
20250306,100657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2460,-25,5,-1.01,992852672,400379,28.77,2485,2510,2455,3230,1740,2485,2479.78,3.97,-45878,-45806,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5298,5.19,3.27,12,0.19,474.00,753.00,4500,20250131,-45.33,2305,20240805,6.72,4500,-45.33,20250131,2375,3.58,20250305,4500,-45.33,20250131,2305,6.72,20240805,2.22,N,091810,500,1076 억,,4276176,N,N,0,N,00,N
20250306,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,0,3,0.00,163315885,65747,4.72,2485,2490,2470,3230,1740,2485,2484.01,4.00,-15193,-15321,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5352,5.24,3.30,12,0.03,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.22,N,091810,500,1076 억,,4306861,N,N,0,N,00,N
20250305,160650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,75,2,3.11,3294032125,1352364,49.23,2375,2485,2375,3130,1690,2410,2435.50,4.01,331199,337847,2519,2464,2432,2377,2345,2448,2361,1077,720,500,1780,5,1,215378976,5352,5.24,3.30,12,0.63,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.32,N,091810,500,1076 억,,4314710,N,N,165,N,00,N
20250305,150653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,60,2,2.49,3077377258,1265035,46.05,2375,2480,2375,3130,1690,2410,2432.64,4.01,335804,324899,2519,2464,2432,2377,2345,2448,2361,1077,720,500,1780,5,1,215378976,5320,5.21,3.28,12,0.59,474.00,753.00,4500,20250131,-45.11,2305,20240805,7.16,4500,-45.11,20250131,2375,4.00,20250305,4500,-45.11,20250131,2305,7.16,20240805,2.32,N,091810,500,1076 억,,4319315,N,N,165,N,00,N
20250305,140652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,60,2,2.49,2669951593,1100363,40.06,2375,2470,2375,3130,1690,2410,2426.43,3.98,306498,297138,2519,2464,2432,2377,2345,2448,2361,1077,720,500,1780,5,1,215378976,5320,5.21,3.28,12,0.51,474.00,753.00,4500,20250131,-45.11,2305,20240805,7.16,4500,-45.11,20250131,2375,4.00,20250305,4500,-45.11,20250131,2305,7.16,20240805,2.32,N,091810,500,1076 억,,4290009,N,N,165,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 160659 57 100.00 KOSPI 운송·창고 N N N N N 2465 -20 5 -0.80 2560419219 1036367 74.47 2485 2510 2450 3230 1740 2485 2470.57 4.01 -9086 1033 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5309 5.20 3.27 12 0.48 474.00 753.00 4500 20250131 -45.22 2305 20240805 6.94 4500 -45.22 20250131 2375 3.79 20250305 4500 -45.22 20250131 2305 6.94 20240805 2.22 N 091810 500 1076 억 4312968 N N 1317 N 00 N
3 20250306 150658 57 100.00 KOSPI 운송·창고 N N N N N 2450 -35 5 -1.41 2309300149 934175 67.12 2485 2510 2450 3230 1740 2485 2472.02 3.99 -27431 -31378 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5277 5.17 3.25 12 0.43 474.00 753.00 4500 20250131 -45.56 2305 20240805 6.29 4500 -45.56 20250131 2375 3.16 20250305 4500 -45.56 20250131 2305 6.29 20240805 2.22 N 091810 500 1076 억 4294623 N N 0 N 00 N
4 20250306 140657 57 100.00 KOSPI 운송·창고 N N N N N 2470 -15 5 -0.60 1759006185 710702 51.07 2485 2510 2455 3230 1740 2485 2475.03 4.01 -4284 -7252 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5320 5.21 3.28 12 0.33 474.00 753.00 4500 20250131 -45.11 2305 20240805 7.16 4500 -45.11 20250131 2375 4.00 20250305 4500 -45.11 20250131 2305 7.16 20240805 2.22 N 091810 500 1076 억 4317770 N N 0 N 00 N
5 20250306 130659 57 100.00 KOSPI 운송·창고 N N N N N 2470 -15 5 -0.60 1616561475 652957 46.92 2485 2510 2455 3230 1740 2485 2475.75 4.01 -9754 -9625 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5320 5.21 3.28 12 0.30 474.00 753.00 4500 20250131 -45.11 2305 20240805 7.16 4500 -45.11 20250131 2375 4.00 20250305 4500 -45.11 20250131 2305 7.16 20240805 2.22 N 091810 500 1076 억 4312300 N N 0 N 00 N
6 20250306 120658 57 100.00 KOSPI 운송·창고 N N N N N 2480 -5 5 -0.20 1306028504 527173 37.88 2485 2510 2455 3230 1740 2485 2477.42 3.99 -28410 -28281 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5341 5.23 3.29 12 0.24 474.00 753.00 4500 20250131 -44.89 2305 20240805 7.59 4500 -44.89 20250131 2375 4.42 20250305 4500 -44.89 20250131 2305 7.59 20240805 2.22 N 091810 500 1076 억 4293644 N N 0 N 00 N
7 20250306 110655 57 100.00 KOSPI 운송·창고 N N N N N 2475 -10 5 -0.40 1237936632 499690 35.90 2485 2510 2455 3230 1740 2485 2477.41 4.00 -18546 -18417 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5331 5.22 3.29 12 0.23 474.00 753.00 4500 20250131 -45.00 2305 20240805 7.38 4500 -45.00 20250131 2375 4.21 20250305 4500 -45.00 20250131 2305 7.38 20240805 2.22 N 091810 500 1076 억 4303508 N N 0 N 00 N
8 20250306 100657 57 100.00 KOSPI 운송·창고 N N N N N 2460 -25 5 -1.01 992852672 400379 28.77 2485 2510 2455 3230 1740 2485 2479.78 3.97 -45878 -45806 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5298 5.19 3.27 12 0.19 474.00 753.00 4500 20250131 -45.33 2305 20240805 6.72 4500 -45.33 20250131 2375 3.58 20250305 4500 -45.33 20250131 2305 6.72 20240805 2.22 N 091810 500 1076 억 4276176 N N 0 N 00 N
9 20250306 090701 57 100.00 KOSPI 운송·창고 N N N N N 2485 0 3 0.00 163315885 65747 4.72 2485 2490 2470 3230 1740 2485 2484.01 4.00 -15193 -15321 2558 2521 2448 2411 2338 2540 2430 1077 745 500 1830 5 1 215378976 5352 5.24 3.30 12 0.03 474.00 753.00 4500 20250131 -44.78 2305 20240805 7.81 4500 -44.78 20250131 2375 4.63 20250305 4500 -44.78 20250131 2305 7.81 20240805 2.22 N 091810 500 1076 억 4306861 N N 0 N 00 N
10 20250305 160650 57 100.00 KOSPI 운송·창고 N N N N N 2485 75 2 3.11 3294032125 1352364 49.23 2375 2485 2375 3130 1690 2410 2435.50 4.01 331199 337847 2519 2464 2432 2377 2345 2448 2361 1077 720 500 1780 5 1 215378976 5352 5.24 3.30 12 0.63 474.00 753.00 4500 20250131 -44.78 2305 20240805 7.81 4500 -44.78 20250131 2375 4.63 20250305 4500 -44.78 20250131 2305 7.81 20240805 2.32 N 091810 500 1076 억 4314710 N N 165 N 00 N
11 20250305 150653 57 100.00 KOSPI 운송·창고 N N N N N 2470 60 2 2.49 3077377258 1265035 46.05 2375 2480 2375 3130 1690 2410 2432.64 4.01 335804 324899 2519 2464 2432 2377 2345 2448 2361 1077 720 500 1780 5 1 215378976 5320 5.21 3.28 12 0.59 474.00 753.00 4500 20250131 -45.11 2305 20240805 7.16 4500 -45.11 20250131 2375 4.00 20250305 4500 -45.11 20250131 2305 7.16 20240805 2.32 N 091810 500 1076 억 4319315 N N 165 N 00 N
12 20250305 140652 57 100.00 KOSPI 운송·창고 N N N N N 2470 60 2 2.49 2669951593 1100363 40.06 2375 2470 2375 3130 1690 2410 2426.43 3.98 306498 297138 2519 2464 2432 2377 2345 2448 2361 1077 720 500 1780 5 1 215378976 5320 5.21 3.28 12 0.51 474.00 753.00 4500 20250131 -45.11 2305 20240805 7.16 4500 -45.11 20250131 2375 4.00 20250305 4500 -45.11 20250131 2305 7.16 20240805 2.32 N 091810 500 1076 억 4290009 N N 165 N 00 N