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
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
20250313,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-30,5,-1.23,1645373672,679063,92.69,2460,2480,2405,3170,1710,2440,2423.04,3.90,-177956,-184221,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5191,5.08,3.20,12,0.32,474.00,753.00,4500,20250131,-46.44,2305,20240805,4.56,4500,-46.44,20250131,2375,1.47,20250305,4500,-46.44,20250131,2305,4.56,20240805,2.10,N,091810,500,1076 억,,4195289,N,N,0,N,00,N
20250313,150716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-30,5,-1.23,1479263207,610103,83.28,2460,2480,2405,3170,1710,2440,2424.61,3.93,-143985,-150247,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5191,5.08,3.20,12,0.28,474.00,753.00,4500,20250131,-46.44,2305,20240805,4.56,4500,-46.44,20250131,2375,1.47,20250305,4500,-46.44,20250131,2305,4.56,20240805,2.10,N,091810,500,1076 억,,4229260,N,N,0,N,00,N
20250313,140714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-25,5,-1.02,1136918777,468053,63.89,2460,2480,2415,3170,1710,2440,2429.04,3.97,-103820,-110068,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5201,5.09,3.21,12,0.22,474.00,753.00,4500,20250131,-46.33,2305,20240805,4.77,4500,-46.33,20250131,2375,1.68,20250305,4500,-46.33,20250131,2305,4.77,20240805,2.10,N,091810,500,1076 억,,4269425,N,N,0,N,00,N
20250313,130715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,-15,5,-0.61,888169373,365192,49.85,2460,2480,2420,3170,1710,2440,2432.06,4.01,-60985,-67228,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5223,5.12,3.22,12,0.17,474.00,753.00,4500,20250131,-46.11,2305,20240805,5.21,4500,-46.11,20250131,2375,2.11,20250305,4500,-46.11,20250131,2305,5.21,20240805,2.10,N,091810,500,1076 억,,4312260,N,N,0,N,00,N
20250313,120715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,-15,5,-0.61,671462349,275782,37.65,2460,2480,2425,3170,1710,2440,2434.76,4.02,-39985,-44738,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5223,5.12,3.22,12,0.13,474.00,753.00,4500,20250131,-46.11,2305,20240805,5.21,4500,-46.11,20250131,2375,2.11,20250305,4500,-46.11,20250131,2305,5.21,20240805,2.10,N,091810,500,1076 억,,4333260,N,N,0,N,00,N
20250313,110714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,0,3,0.00,549996438,225800,30.82,2460,2480,2425,3170,1710,2440,2435.77,4.04,-26163,-29207,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5255,5.15,3.24,12,0.10,474.00,753.00,4500,20250131,-45.78,2305,20240805,5.86,4500,-45.78,20250131,2375,2.74,20250305,4500,-45.78,20250131,2305,5.86,20240805,2.10,N,091810,500,1076 억,,4347082,N,N,0,N,00,N
20250313,100715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,-10,5,-0.41,351863052,144273,19.69,2460,2480,2425,3170,1710,2440,2438.87,4.03,-34190,-35795,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5234,5.13,3.23,12,0.07,474.00,753.00,4500,20250131,-46.00,2305,20240805,5.42,4500,-46.00,20250131,2375,2.32,20250305,4500,-46.00,20250131,2305,5.42,20240805,2.10,N,091810,500,1076 억,,4339055,N,N,0,N,00,N
20250313,090716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,10,2,0.41,54334965,22190,3.03,2460,2480,2440,3170,1710,2440,2448.62,4.06,-3636,-3857,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5277,5.17,3.25,12,0.01,474.00,753.00,4500,20250131,-45.56,2305,20240805,6.29,4500,-45.56,20250131,2375,3.16,20250305,4500,-45.56,20250131,2305,6.29,20240805,2.10,N,091810,500,1076 억,,4369609,N,N,0,N,00,N
20250312,160711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,10,2,0.41,1724232302,703080,111.85,2430,2480,2420,3155,1705,2430,2452.40,4.06,102192,102257,2463,2446,2423,2406,2383,2455,2415,1077,725,500,1790,5,1,215378976,5255,5.15,3.24,12,0.33,474.00,753.00,4500,20250131,-45.78,2305,20240805,5.86,4500,-45.78,20250131,2375,2.74,20250305,4500,-45.78,20250131,2305,5.86,20240805,2.09,N,091810,500,1076 억,,4373245,N,N,4385,N,00,N
20250312,150713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,20,2,0.82,1592947668,649310,103.30,2430,2480,2420,3155,1705,2430,2453.29,4.05,94028,94019,2463,2446,2423,2406,2383,2455,2415,1077,725,500,1790,5,1,215378976,5277,5.17,3.25,12,0.30,474.00,753.00,4500,20250131,-45.56,2305,20240805,6.29,4500,-45.56,20250131,2375,3.16,20250305,4500,-45.56,20250131,2305,6.29,20240805,2.09,N,091810,500,1076 억,,4365081,N,N,4385,N,00,N
20250312,140711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,20,2,0.82,1396579257,569150,90.55,2430,2480,2420,3155,1705,2430,2453.80,4.06,98617,98617,2463,2446,2423,2406,2383,2455,2415,1077,725,500,1790,5,1,215378976,5277,5.17,3.25,12,0.26,474.00,753.00,4500,20250131,-45.56,2305,20240805,6.29,4500,-45.56,20250131,2375,3.16,20250305,4500,-45.56,20250131,2305,6.29,20240805,2.09,N,091810,500,1076 억,,4369670,N,N,4385,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 160715 57 100.00 KOSPI 운송·창고 N N N N N 2410 -30 5 -1.23 1645373672 679063 92.69 2460 2480 2405 3170 1710 2440 2423.04 3.90 -177956 -184221 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5191 5.08 3.20 12 0.32 474.00 753.00 4500 20250131 -46.44 2305 20240805 4.56 4500 -46.44 20250131 2375 1.47 20250305 4500 -46.44 20250131 2305 4.56 20240805 2.10 N 091810 500 1076 억 4195289 N N 0 N 00 N
3 20250313 150716 57 100.00 KOSPI 운송·창고 N N N N N 2410 -30 5 -1.23 1479263207 610103 83.28 2460 2480 2405 3170 1710 2440 2424.61 3.93 -143985 -150247 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5191 5.08 3.20 12 0.28 474.00 753.00 4500 20250131 -46.44 2305 20240805 4.56 4500 -46.44 20250131 2375 1.47 20250305 4500 -46.44 20250131 2305 4.56 20240805 2.10 N 091810 500 1076 억 4229260 N N 0 N 00 N
4 20250313 140714 57 100.00 KOSPI 운송·창고 N N N N N 2415 -25 5 -1.02 1136918777 468053 63.89 2460 2480 2415 3170 1710 2440 2429.04 3.97 -103820 -110068 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5201 5.09 3.21 12 0.22 474.00 753.00 4500 20250131 -46.33 2305 20240805 4.77 4500 -46.33 20250131 2375 1.68 20250305 4500 -46.33 20250131 2305 4.77 20240805 2.10 N 091810 500 1076 억 4269425 N N 0 N 00 N
5 20250313 130715 57 100.00 KOSPI 운송·창고 N N N N N 2425 -15 5 -0.61 888169373 365192 49.85 2460 2480 2420 3170 1710 2440 2432.06 4.01 -60985 -67228 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5223 5.12 3.22 12 0.17 474.00 753.00 4500 20250131 -46.11 2305 20240805 5.21 4500 -46.11 20250131 2375 2.11 20250305 4500 -46.11 20250131 2305 5.21 20240805 2.10 N 091810 500 1076 억 4312260 N N 0 N 00 N
6 20250313 120715 57 100.00 KOSPI 운송·창고 N N N N N 2425 -15 5 -0.61 671462349 275782 37.65 2460 2480 2425 3170 1710 2440 2434.76 4.02 -39985 -44738 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5223 5.12 3.22 12 0.13 474.00 753.00 4500 20250131 -46.11 2305 20240805 5.21 4500 -46.11 20250131 2375 2.11 20250305 4500 -46.11 20250131 2305 5.21 20240805 2.10 N 091810 500 1076 억 4333260 N N 0 N 00 N
7 20250313 110714 57 100.00 KOSPI 운송·창고 N N N N N 2440 0 3 0.00 549996438 225800 30.82 2460 2480 2425 3170 1710 2440 2435.77 4.04 -26163 -29207 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5255 5.15 3.24 12 0.10 474.00 753.00 4500 20250131 -45.78 2305 20240805 5.86 4500 -45.78 20250131 2375 2.74 20250305 4500 -45.78 20250131 2305 5.86 20240805 2.10 N 091810 500 1076 억 4347082 N N 0 N 00 N
8 20250313 100715 57 100.00 KOSPI 운송·창고 N N N N N 2430 -10 5 -0.41 351863052 144273 19.69 2460 2480 2425 3170 1710 2440 2438.87 4.03 -34190 -35795 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5234 5.13 3.23 12 0.07 474.00 753.00 4500 20250131 -46.00 2305 20240805 5.42 4500 -46.00 20250131 2375 2.32 20250305 4500 -46.00 20250131 2305 5.42 20240805 2.10 N 091810 500 1076 억 4339055 N N 0 N 00 N
9 20250313 090716 57 100.00 KOSPI 운송·창고 N N N N N 2450 10 2 0.41 54334965 22190 3.03 2460 2480 2440 3170 1710 2440 2448.62 4.06 -3636 -3857 2506 2472 2446 2412 2386 2490 2430 1077 730 500 1800 5 1 215378976 5277 5.17 3.25 12 0.01 474.00 753.00 4500 20250131 -45.56 2305 20240805 6.29 4500 -45.56 20250131 2375 3.16 20250305 4500 -45.56 20250131 2305 6.29 20240805 2.10 N 091810 500 1076 억 4369609 N N 0 N 00 N
10 20250312 160711 57 100.00 KOSPI 운송·창고 N N N N N 2440 10 2 0.41 1724232302 703080 111.85 2430 2480 2420 3155 1705 2430 2452.40 4.06 102192 102257 2463 2446 2423 2406 2383 2455 2415 1077 725 500 1790 5 1 215378976 5255 5.15 3.24 12 0.33 474.00 753.00 4500 20250131 -45.78 2305 20240805 5.86 4500 -45.78 20250131 2375 2.74 20250305 4500 -45.78 20250131 2305 5.86 20240805 2.09 N 091810 500 1076 억 4373245 N N 4385 N 00 N
11 20250312 150713 57 100.00 KOSPI 운송·창고 N N N N N 2450 20 2 0.82 1592947668 649310 103.30 2430 2480 2420 3155 1705 2430 2453.29 4.05 94028 94019 2463 2446 2423 2406 2383 2455 2415 1077 725 500 1790 5 1 215378976 5277 5.17 3.25 12 0.30 474.00 753.00 4500 20250131 -45.56 2305 20240805 6.29 4500 -45.56 20250131 2375 3.16 20250305 4500 -45.56 20250131 2305 6.29 20240805 2.09 N 091810 500 1076 억 4365081 N N 4385 N 00 N
12 20250312 140711 57 100.00 KOSPI 운송·창고 N N N N N 2450 20 2 0.82 1396579257 569150 90.55 2430 2480 2420 3155 1705 2430 2453.80 4.06 98617 98617 2463 2446 2423 2406 2383 2455 2415 1077 725 500 1790 5 1 215378976 5277 5.17 3.25 12 0.26 474.00 753.00 4500 20250131 -45.56 2305 20240805 6.29 4500 -45.56 20250131 2375 3.16 20250305 4500 -45.56 20250131 2305 6.29 20240805 2.09 N 091810 500 1076 억 4369670 N N 4385 N 00 N