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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-10,5,-0.43,133182235,56854,96.83,2345,2360,2335,3045,1645,2345,2342.53,3.19,0,546,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,657,3.47,0.55,12,0.20,672.00,4255.00,3320,20240625,-29.67,1915,20241209,21.93,2415,-3.31,20250123,2020,15.59,20250203,3320,-29.67,20240625,1915,21.93,20241209,1.10,N,009180,500,146 억,,897634,N,N,78,N,00,N
20250313,150236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,123785786,52831,89.98,2345,2360,2335,3045,1645,2345,2343.05,3.19,0,1411,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,660,3.49,0.55,12,0.19,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-5,5,-0.21,123474411,52698,89.76,2345,2360,2335,3045,1645,2345,2343.06,3.19,0,1324,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,659,3.48,0.55,12,0.19,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,130237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,113774794,48559,82.71,2345,2360,2335,3045,1645,2345,2343.02,3.19,0,1275,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,660,3.49,0.55,12,0.17,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,120236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,112099524,47845,81.49,2345,2360,2335,3045,1645,2345,2342.97,3.19,0,883,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,662,3.50,0.55,12,0.17,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,110236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,10,2,0.43,110228395,47050,80.14,2345,2360,2335,3045,1645,2345,2342.79,3.19,0,753,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,663,3.50,0.55,12,0.17,672.00,4255.00,3320,20240625,-29.07,1915,20241209,22.98,2415,-2.48,20250123,2020,16.58,20250203,3320,-29.07,20240625,1915,22.98,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,100236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-10,5,-0.43,52379960,22315,38.01,2345,2360,2335,3045,1645,2345,2347.30,3.19,0,-3128,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,657,3.47,0.55,12,0.08,672.00,4255.00,3320,20240625,-29.67,1915,20241209,21.93,2415,-3.31,20250123,2020,15.59,20250203,3320,-29.67,20240625,1915,21.93,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250313,090237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,872710,372,0.63,2345,2350,2345,3045,1645,2345,2345.99,3.19,0,128,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,662,3.50,0.55,12,0.00,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N
20250312,160235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,15,2,0.64,137487570,58712,56.15,2330,2365,2330,3025,1635,2330,2341.72,3.18,0,3526,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,660,3.49,0.55,12,0.21,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.09,N,009180,500,146 억,,894107,N,N,33,N,00,N
20250312,150237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,10,2,0.43,116555625,49746,47.57,2330,2365,2330,3025,1635,2330,2343.02,3.18,0,3448,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,659,3.48,0.55,12,0.18,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,N,00,N
20250312,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,15,2,0.64,101138490,43162,41.28,2330,2365,2330,3025,1635,2330,2343.23,3.18,0,4356,2390,2360,2330,2300,2270,2345,2285,147,695,500,1530,5,1,28155825,660,3.49,0.55,12,0.15,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.09,N,009180,500,146 억,,894107,N,N,4,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 20250313 160236 57 100.00 KOSPI 운송·창고 N N N N N 2335 -10 5 -0.43 133182235 56854 96.83 2345 2360 2335 3045 1645 2345 2342.53 3.19 0 546 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 657 3.47 0.55 12 0.20 672.00 4255.00 3320 20240625 -29.67 1915 20241209 21.93 2415 -3.31 20250123 2020 15.59 20250203 3320 -29.67 20240625 1915 21.93 20241209 1.10 N 009180 500 146 억 897634 N N 78 N 00 N
3 20250313 150236 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 123785786 52831 89.98 2345 2360 2335 3045 1645 2345 2343.05 3.19 0 1411 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 660 3.49 0.55 12 0.19 672.00 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
4 20250313 140236 57 100.00 KOSPI 운송·창고 N N N N N 2340 -5 5 -0.21 123474411 52698 89.76 2345 2360 2335 3045 1645 2345 2343.06 3.19 0 1324 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 659 3.48 0.55 12 0.19 672.00 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
5 20250313 130237 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 113774794 48559 82.71 2345 2360 2335 3045 1645 2345 2343.02 3.19 0 1275 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 660 3.49 0.55 12 0.17 672.00 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
6 20250313 120236 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 112099524 47845 81.49 2345 2360 2335 3045 1645 2345 2342.97 3.19 0 883 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 662 3.50 0.55 12 0.17 672.00 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
7 20250313 110236 57 100.00 KOSPI 운송·창고 N N N N N 2355 10 2 0.43 110228395 47050 80.14 2345 2360 2335 3045 1645 2345 2342.79 3.19 0 753 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
8 20250313 100236 57 100.00 KOSPI 운송·창고 N N N N N 2335 -10 5 -0.43 52379960 22315 38.01 2345 2360 2335 3045 1645 2345 2347.30 3.19 0 -3128 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 657 3.47 0.55 12 0.08 672.00 4255.00 3320 20240625 -29.67 1915 20241209 21.93 2415 -3.31 20250123 2020 15.59 20250203 3320 -29.67 20240625 1915 21.93 20241209 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
9 20250313 090237 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 872710 372 0.63 2345 2350 2345 3045 1645 2345 2345.99 3.19 0 128 2381 2362 2346 2327 2311 2372 2337 147 700 500 1540 5 1 28155825 662 3.50 0.55 12 0.00 672.00 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 1.10 N 009180 500 146 억 897634 N N 33 N 00 N
10 20250312 160235 57 100.00 KOSPI 운송·창고 N N N N N 2345 15 2 0.64 137487570 58712 56.15 2330 2365 2330 3025 1635 2330 2341.72 3.18 0 3526 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 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 1.09 N 009180 500 146 억 894107 N N 33 N 00 N
11 20250312 150237 57 100.00 KOSPI 운송·창고 N N N N N 2340 10 2 0.43 116555625 49746 47.57 2330 2365 2330 3025 1635 2330 2343.02 3.18 0 3448 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 659 3.48 0.55 12 0.18 672.00 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 1.09 N 009180 500 146 억 894107 N N 4 N 00 N
12 20250312 140236 57 100.00 KOSPI 운송·창고 N N N N N 2345 15 2 0.64 101138490 43162 41.28 2330 2365 2330 3025 1635 2330 2343.23 3.18 0 4356 2390 2360 2330 2300 2270 2345 2285 147 695 500 1530 5 1 28155825 660 3.49 0.55 12 0.15 672.00 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 1.09 N 009180 500 146 억 894107 N N 4 N 00 N