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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,20,2,0.81,1804274327,729312,69.63,2430,2490,2430,3200,1730,2465,2473.92,4.06,46842,68403,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5352,5.24,3.30,12,0.34,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.13,N,091810,500,1076 억,,4369800,N,N,1317,N,00,N
20250307,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,1626073932,657511,62.77,2430,2490,2430,3200,1730,2465,2473.07,4.08,66397,66100,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.31,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4389355,N,N,1317,N,00,N
20250307,140702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,1303105941,526995,50.31,2430,2490,2430,3200,1730,2465,2472.71,4.11,97025,97025,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.24,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4419983,N,N,1317,N,00,N
20250307,130703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,15,2,0.61,1101012385,445467,42.53,2430,2490,2430,3200,1730,2465,2471.59,4.10,89708,88640,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5341,5.23,3.29,12,0.21,474.00,753.00,4500,20250131,-44.89,2305,20240805,7.59,4500,-44.89,20250131,2375,4.42,20250305,4500,-44.89,20250131,2305,7.59,20240805,2.13,N,091810,500,1076 억,,4412666,N,N,1317,N,00,N
20250307,120704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,951656246,385270,36.78,2430,2490,2430,3200,1730,2465,2470.10,4.09,82268,82182,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.18,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4405226,N,N,1317,N,00,N
20250307,110702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,20,2,0.81,821512039,332822,31.78,2430,2490,2430,3200,1730,2465,2468.32,4.10,90297,90297,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5352,5.24,3.30,12,0.15,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.13,N,091810,500,1076 억,,4413255,N,N,1317,N,00,N
20250307,100700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,15,2,0.61,456078386,185466,17.71,2430,2480,2430,3200,1730,2465,2459.09,4.07,56735,56489,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5341,5.23,3.29,12,0.09,474.00,753.00,4500,20250131,-44.89,2305,20240805,7.59,4500,-44.89,20250131,2375,4.42,20250305,4500,-44.89,20250131,2305,7.59,20240805,2.13,N,091810,500,1076 억,,4379693,N,N,1317,N,00,N
20250307,090705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,0,3,0.00,117048385,47907,4.57,2430,2480,2430,3200,1730,2465,2443.24,4.03,16885,16558,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5309,5.20,3.27,12,0.02,474.00,753.00,4500,20250131,-45.22,2305,20240805,6.94,4500,-45.22,20250131,2375,3.79,20250305,4500,-45.22,20250131,2305,6.94,20240805,2.13,N,091810,500,1076 억,,4339843,N,N,1317,N,00,N
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
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 20250307 160701 57 100.00 KOSPI 운송·창고 N N N N N 2485 20 2 0.81 1804274327 729312 69.63 2430 2490 2430 3200 1730 2465 2473.92 4.06 46842 68403 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5352 5.24 3.30 12 0.34 474.00 753.00 4500 20250131 -44.78 2305 20240805 7.81 4500 -44.78 20250131 2375 4.63 20250305 4500 -44.78 20250131 2305 7.81 20240805 2.13 N 091810 500 1076 억 4369800 N N 1317 N 00 N
3 20250307 150705 57 100.00 KOSPI 운송·창고 N N N N N 2475 10 2 0.41 1626073932 657511 62.77 2430 2490 2430 3200 1730 2465 2473.07 4.08 66397 66100 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5331 5.22 3.29 12 0.31 474.00 753.00 4500 20250131 -45.00 2305 20240805 7.38 4500 -45.00 20250131 2375 4.21 20250305 4500 -45.00 20250131 2305 7.38 20240805 2.13 N 091810 500 1076 억 4389355 N N 1317 N 00 N
4 20250307 140702 57 100.00 KOSPI 운송·창고 N N N N N 2475 10 2 0.41 1303105941 526995 50.31 2430 2490 2430 3200 1730 2465 2472.71 4.11 97025 97025 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5331 5.22 3.29 12 0.24 474.00 753.00 4500 20250131 -45.00 2305 20240805 7.38 4500 -45.00 20250131 2375 4.21 20250305 4500 -45.00 20250131 2305 7.38 20240805 2.13 N 091810 500 1076 억 4419983 N N 1317 N 00 N
5 20250307 130703 57 100.00 KOSPI 운송·창고 N N N N N 2480 15 2 0.61 1101012385 445467 42.53 2430 2490 2430 3200 1730 2465 2471.59 4.10 89708 88640 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5341 5.23 3.29 12 0.21 474.00 753.00 4500 20250131 -44.89 2305 20240805 7.59 4500 -44.89 20250131 2375 4.42 20250305 4500 -44.89 20250131 2305 7.59 20240805 2.13 N 091810 500 1076 억 4412666 N N 1317 N 00 N
6 20250307 120704 57 100.00 KOSPI 운송·창고 N N N N N 2475 10 2 0.41 951656246 385270 36.78 2430 2490 2430 3200 1730 2465 2470.10 4.09 82268 82182 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5331 5.22 3.29 12 0.18 474.00 753.00 4500 20250131 -45.00 2305 20240805 7.38 4500 -45.00 20250131 2375 4.21 20250305 4500 -45.00 20250131 2305 7.38 20240805 2.13 N 091810 500 1076 억 4405226 N N 1317 N 00 N
7 20250307 110702 57 100.00 KOSPI 운송·창고 N N N N N 2485 20 2 0.81 821512039 332822 31.78 2430 2490 2430 3200 1730 2465 2468.32 4.10 90297 90297 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5352 5.24 3.30 12 0.15 474.00 753.00 4500 20250131 -44.78 2305 20240805 7.81 4500 -44.78 20250131 2375 4.63 20250305 4500 -44.78 20250131 2305 7.81 20240805 2.13 N 091810 500 1076 억 4413255 N N 1317 N 00 N
8 20250307 100700 57 100.00 KOSPI 운송·창고 N N N N N 2480 15 2 0.61 456078386 185466 17.71 2430 2480 2430 3200 1730 2465 2459.09 4.07 56735 56489 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5341 5.23 3.29 12 0.09 474.00 753.00 4500 20250131 -44.89 2305 20240805 7.59 4500 -44.89 20250131 2375 4.42 20250305 4500 -44.89 20250131 2305 7.59 20240805 2.13 N 091810 500 1076 억 4379693 N N 1317 N 00 N
9 20250307 090705 57 100.00 KOSPI 운송·창고 N N N N N 2465 0 3 0.00 117048385 47907 4.57 2430 2480 2430 3200 1730 2465 2443.24 4.03 16885 16558 2535 2500 2475 2440 2415 2487 2427 1077 735 500 1820 5 1 215378976 5309 5.20 3.27 12 0.02 474.00 753.00 4500 20250131 -45.22 2305 20240805 6.94 4500 -45.22 20250131 2375 3.79 20250305 4500 -45.22 20250131 2305 6.94 20240805 2.13 N 091810 500 1076 억 4339843 N N 1317 N 00 N
10 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
11 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
12 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