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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,10,2,0.43,148204379,64676,121.07,2325,2325,2275,2995,1615,2305,2291.45,3.25,0,5687,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,652,7.47,0.50,12,0.23,310.00,4615.00,3320,20240625,-30.27,1915,20241209,20.89,2415,-4.14,20250123,2020,14.60,20250203,3320,-30.27,20240625,1915,20.89,20241209,1.13,N,009180,500,146 억,,915894,N,N,50,N,00,N
20250321,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-5,5,-0.22,141213387,61648,115.40,2325,2325,2275,2995,1615,2305,2290.64,3.25,0,5181,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,648,7.42,0.50,12,0.22,310.00,4615.00,3320,20240625,-30.72,1915,20241209,20.10,2415,-4.76,20250123,2020,13.86,20250203,3320,-30.72,20240625,1915,20.10,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,140239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,0,3,0.00,135502385,59165,110.75,2325,2325,2275,2995,1615,2305,2290.25,3.25,0,4775,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,649,7.44,0.50,12,0.21,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,130240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,0,3,0.00,116721620,50997,95.46,2325,2325,2275,2995,1615,2305,2288.79,3.25,0,4678,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,649,7.44,0.50,12,0.18,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,120241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,-10,5,-0.43,110841280,48439,90.67,2325,2325,2275,2995,1615,2305,2288.27,3.25,0,4018,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,646,7.40,0.50,12,0.17,310.00,4615.00,3320,20240625,-30.87,1915,20241209,19.84,2415,-4.97,20250123,2020,13.61,20250203,3320,-30.87,20240625,1915,19.84,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,110239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-5,5,-0.22,92698575,40536,75.88,2325,2325,2275,2995,1615,2305,2286.82,3.25,0,2047,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,648,7.42,0.50,12,0.14,310.00,4615.00,3320,20240625,-30.72,1915,20241209,20.10,2415,-4.76,20250123,2020,13.86,20250203,3320,-30.72,20240625,1915,20.10,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,100241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-5,5,-0.22,48287330,21135,39.56,2325,2325,2275,2995,1615,2305,2284.71,3.25,0,-6448,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,648,7.42,0.50,12,0.08,310.00,4615.00,3320,20240625,-30.72,1915,20241209,20.10,2415,-4.76,20250123,2020,13.86,20250203,3320,-30.72,20240625,1915,20.10,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250321,090242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,787375,339,0.63,2325,2325,2300,2995,1615,2305,2322.64,3.25,0,-81,2345,2325,2310,2290,2275,2322,2287,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.00,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.13,N,009180,500,146 억,,915894,N,N,5,N,00,N
20250320,160239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-5,5,-0.22,123268684,53418,91.15,2305,2330,2295,3000,1620,2310,2307.62,3.26,0,-1887,2333,2321,2308,2296,2283,2327,2302,147,690,500,1520,5,1,28155825,649,7.44,0.50,12,0.19,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.13,N,009180,500,146 억,,917799,N,N,5,N,00,N
20250320,150240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-10,5,-0.43,114857459,49768,84.92,2305,2330,2295,3000,1620,2310,2307.86,3.26,0,-981,2333,2321,2308,2296,2283,2327,2302,147,690,500,1520,5,1,28155825,648,7.42,0.50,12,0.18,310.00,4615.00,3320,20240625,-30.72,1915,20241209,20.10,2415,-4.76,20250123,2020,13.86,20250203,3320,-30.72,20240625,1915,20.10,20241209,1.13,N,009180,500,146 억,,917799,N,N,3,N,00,N
20250320,140241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-5,5,-0.22,101776619,44093,75.24,2305,2330,2295,3000,1620,2310,2308.23,3.26,0,-889,2333,2321,2308,2296,2283,2327,2302,147,690,500,1520,5,1,28155825,649,7.44,0.50,12,0.16,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.13,N,009180,500,146 억,,917799,N,N,3,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 20250321 160240 57 100.00 KOSPI 운송·창고 N N N N N 2315 10 2 0.43 148204379 64676 121.07 2325 2325 2275 2995 1615 2305 2291.45 3.25 0 5687 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 652 7.47 0.50 12 0.23 310.00 4615.00 3320 20240625 -30.27 1915 20241209 20.89 2415 -4.14 20250123 2020 14.60 20250203 3320 -30.27 20240625 1915 20.89 20241209 1.13 N 009180 500 146 억 915894 N N 50 N 00 N
3 20250321 150239 57 100.00 KOSPI 운송·창고 N N N N N 2300 -5 5 -0.22 141213387 61648 115.40 2325 2325 2275 2995 1615 2305 2290.64 3.25 0 5181 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 648 7.42 0.50 12 0.22 310.00 4615.00 3320 20240625 -30.72 1915 20241209 20.10 2415 -4.76 20250123 2020 13.86 20250203 3320 -30.72 20240625 1915 20.10 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
4 20250321 140239 57 100.00 KOSPI 운송·창고 N N N N N 2305 0 3 0.00 135502385 59165 110.75 2325 2325 2275 2995 1615 2305 2290.25 3.25 0 4775 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 649 7.44 0.50 12 0.21 310.00 4615.00 3320 20240625 -30.57 1915 20241209 20.37 2415 -4.55 20250123 2020 14.11 20250203 3320 -30.57 20240625 1915 20.37 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
5 20250321 130240 57 100.00 KOSPI 운송·창고 N N N N N 2305 0 3 0.00 116721620 50997 95.46 2325 2325 2275 2995 1615 2305 2288.79 3.25 0 4678 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 649 7.44 0.50 12 0.18 310.00 4615.00 3320 20240625 -30.57 1915 20241209 20.37 2415 -4.55 20250123 2020 14.11 20250203 3320 -30.57 20240625 1915 20.37 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
6 20250321 120241 57 100.00 KOSPI 운송·창고 N N N N N 2295 -10 5 -0.43 110841280 48439 90.67 2325 2325 2275 2995 1615 2305 2288.27 3.25 0 4018 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 646 7.40 0.50 12 0.17 310.00 4615.00 3320 20240625 -30.87 1915 20241209 19.84 2415 -4.97 20250123 2020 13.61 20250203 3320 -30.87 20240625 1915 19.84 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
7 20250321 110239 57 100.00 KOSPI 운송·창고 N N N N N 2300 -5 5 -0.22 92698575 40536 75.88 2325 2325 2275 2995 1615 2305 2286.82 3.25 0 2047 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 648 7.42 0.50 12 0.14 310.00 4615.00 3320 20240625 -30.72 1915 20241209 20.10 2415 -4.76 20250123 2020 13.86 20250203 3320 -30.72 20240625 1915 20.10 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
8 20250321 100241 57 100.00 KOSPI 운송·창고 N N N N N 2300 -5 5 -0.22 48287330 21135 39.56 2325 2325 2275 2995 1615 2305 2284.71 3.25 0 -6448 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 648 7.42 0.50 12 0.08 310.00 4615.00 3320 20240625 -30.72 1915 20241209 20.10 2415 -4.76 20250123 2020 13.86 20250203 3320 -30.72 20240625 1915 20.10 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
9 20250321 090242 57 100.00 KOSPI 운송·창고 N N N N N 2310 5 2 0.22 787375 339 0.63 2325 2325 2300 2995 1615 2305 2322.64 3.25 0 -81 2345 2325 2310 2290 2275 2322 2287 147 690 500 1520 5 1 28155825 650 7.45 0.50 12 0.00 310.00 4615.00 3320 20240625 -30.42 1915 20241209 20.63 2415 -4.35 20250123 2020 14.36 20250203 3320 -30.42 20240625 1915 20.63 20241209 1.13 N 009180 500 146 억 915894 N N 5 N 00 N
10 20250320 160239 57 100.00 KOSPI 운송·창고 N N N N N 2305 -5 5 -0.22 123268684 53418 91.15 2305 2330 2295 3000 1620 2310 2307.62 3.26 0 -1887 2333 2321 2308 2296 2283 2327 2302 147 690 500 1520 5 1 28155825 649 7.44 0.50 12 0.19 310.00 4615.00 3320 20240625 -30.57 1915 20241209 20.37 2415 -4.55 20250123 2020 14.11 20250203 3320 -30.57 20240625 1915 20.37 20241209 1.13 N 009180 500 146 억 917799 N N 5 N 00 N
11 20250320 150240 57 100.00 KOSPI 운송·창고 N N N N N 2300 -10 5 -0.43 114857459 49768 84.92 2305 2330 2295 3000 1620 2310 2307.86 3.26 0 -981 2333 2321 2308 2296 2283 2327 2302 147 690 500 1520 5 1 28155825 648 7.42 0.50 12 0.18 310.00 4615.00 3320 20240625 -30.72 1915 20241209 20.10 2415 -4.76 20250123 2020 13.86 20250203 3320 -30.72 20240625 1915 20.10 20241209 1.13 N 009180 500 146 억 917799 N N 3 N 00 N
12 20250320 140241 57 100.00 KOSPI 운송·창고 N N N N N 2305 -5 5 -0.22 101776619 44093 75.24 2305 2330 2295 3000 1620 2310 2308.23 3.26 0 -889 2333 2321 2308 2296 2283 2327 2302 147 690 500 1520 5 1 28155825 649 7.44 0.50 12 0.16 310.00 4615.00 3320 20240625 -30.57 1915 20241209 20.37 2415 -4.55 20250123 2020 14.11 20250203 3320 -30.57 20240625 1915 20.37 20241209 1.13 N 009180 500 146 억 917799 N N 3 N 00 N