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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
298690/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
20250312,161102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,5,2,0.23,141163365,63767,32.62,2215,2240,2200,2860,1540,2200,2213.74,2.30,-4487,-4452,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2572,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.33,2145,20241209,2.80,2475,-10.91,20250124,2195,0.46,20250311,3165,-30.33,20240513,2145,2.80,20241209,0.09,N,298690,1000,1166 억,,1341306,N,N,0,N,00,N
20250312,151103,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,5,2,0.23,137765775,62226,31.83,2215,2240,2205,2860,1540,2200,2213.96,2.30,-4263,-4268,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2572,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.33,2145,20241209,2.80,2475,-10.91,20250124,2195,0.46,20250311,3165,-30.33,20240513,2145,2.80,20241209,0.09,N,298690,1000,1166 억,,1341530,N,N,0,N,00,N
20250312,141101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,10,2,0.45,118653790,53562,27.40,2215,2240,2205,2860,1540,2200,2215.26,2.30,-3714,-3450,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2578,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.17,2145,20241209,3.03,2475,-10.71,20250124,2195,0.68,20250311,3165,-30.17,20240513,2145,3.03,20241209,0.09,N,298690,1000,1166 억,,1342079,N,N,0,N,00,N
20250312,131102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2215,15,2,0.68,110228756,49750,25.45,2215,2240,2205,2860,1540,2200,2215.65,2.30,-2800,-2533,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2584,2.48,1.38,12,0.04,893.00,1608.00,3165,20240513,-30.02,2145,20241209,3.26,2475,-10.51,20250124,2195,0.91,20250311,3165,-30.02,20240513,2145,3.26,20241209,0.09,N,298690,1000,1166 억,,1342993,N,N,0,N,00,N
20250312,121105,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,5,2,0.23,101177031,45655,23.35,2215,2240,2205,2860,1540,2200,2216.12,2.31,-489,-231,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2572,2.47,1.37,12,0.04,893.00,1608.00,3165,20240513,-30.33,2145,20241209,2.80,2475,-10.91,20250124,2195,0.46,20250311,3165,-30.33,20240513,2145,2.80,20241209,0.09,N,298690,1000,1166 억,,1345304,N,N,0,N,00,N
20250312,111058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2220,20,2,0.91,77914334,35123,17.97,2215,2240,2205,2860,1540,2200,2218.33,2.31,-405,-203,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2589,2.49,1.38,12,0.03,893.00,1608.00,3165,20240513,-29.86,2145,20241209,3.50,2475,-10.30,20250124,2195,1.14,20250311,3165,-29.86,20240513,2145,3.50,20241209,0.09,N,298690,1000,1166 억,,1345388,N,N,0,N,00,N
20250312,101059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2220,20,2,0.91,57303925,25833,13.21,2215,2240,2205,2860,1540,2200,2218.25,2.31,692,959,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2589,2.49,1.38,12,0.02,893.00,1608.00,3165,20240513,-29.86,2145,20241209,3.50,2475,-10.30,20250124,2195,1.14,20250311,3165,-29.86,20240513,2145,3.50,20241209,0.09,N,298690,1000,1166 억,,1346485,N,N,0,N,00,N
20250312,091107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2220,20,2,0.91,15395055,6957,3.56,2215,2220,2205,2860,1540,2200,2212.89,2.31,2,0,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2589,2.49,1.38,12,0.01,893.00,1608.00,3165,20240513,-29.86,2145,20241209,3.50,2475,-10.30,20250124,2195,1.14,20250311,3165,-29.86,20240513,2145,3.50,20241209,0.09,N,298690,1000,1166 억,,1345795,N,N,0,N,00,N
20250311,161054,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-45,5,-2.00,431349141,195423,174.91,2225,2240,2195,2915,1575,2245,2207.30,2.31,-23344,-23010,2268,2256,2248,2236,2228,2252,2232,1166,670,1000,1610,5,1,116640000,2566,2.46,1.37,12,0.17,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2195,0.23,20250311,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1345793,N,N,342,N,00,N
20250311,151057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-45,5,-2.00,405515131,183679,164.40,2225,2240,2195,2915,1575,2245,2207.74,2.31,-21107,-21030,2268,2256,2248,2236,2228,2252,2232,1166,670,1000,1610,5,1,116640000,2566,2.46,1.37,12,0.16,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2195,0.23,20250311,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1348030,N,N,342,N,00,N
20250311,141100,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,-50,5,-2.23,362145476,163969,146.76,2225,2240,2195,2915,1575,2245,2208.62,2.32,-16854,-16777,2268,2256,2248,2236,2228,2252,2232,1166,670,1000,1610,5,1,116640000,2560,2.46,1.37,12,0.14,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2195,0.00,20250311,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1352283,N,N,342,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 20250312 161102 57 100.00 KOSPI 운송·창고 N N N N N 2205 5 2 0.23 141163365 63767 32.62 2215 2240 2200 2860 1540 2200 2213.74 2.30 -4487 -4452 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2572 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.33 2145 20241209 2.80 2475 -10.91 20250124 2195 0.46 20250311 3165 -30.33 20240513 2145 2.80 20241209 0.09 N 298690 1000 1166 억 1341306 N N 0 N 00 N
3 20250312 151103 57 100.00 KOSPI 운송·창고 N N N N N 2205 5 2 0.23 137765775 62226 31.83 2215 2240 2205 2860 1540 2200 2213.96 2.30 -4263 -4268 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2572 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.33 2145 20241209 2.80 2475 -10.91 20250124 2195 0.46 20250311 3165 -30.33 20240513 2145 2.80 20241209 0.09 N 298690 1000 1166 억 1341530 N N 0 N 00 N
4 20250312 141101 57 100.00 KOSPI 운송·창고 N N N N N 2210 10 2 0.45 118653790 53562 27.40 2215 2240 2205 2860 1540 2200 2215.26 2.30 -3714 -3450 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2578 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.17 2145 20241209 3.03 2475 -10.71 20250124 2195 0.68 20250311 3165 -30.17 20240513 2145 3.03 20241209 0.09 N 298690 1000 1166 억 1342079 N N 0 N 00 N
5 20250312 131102 57 100.00 KOSPI 운송·창고 N N N N N 2215 15 2 0.68 110228756 49750 25.45 2215 2240 2205 2860 1540 2200 2215.65 2.30 -2800 -2533 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2584 2.48 1.38 12 0.04 893.00 1608.00 3165 20240513 -30.02 2145 20241209 3.26 2475 -10.51 20250124 2195 0.91 20250311 3165 -30.02 20240513 2145 3.26 20241209 0.09 N 298690 1000 1166 억 1342993 N N 0 N 00 N
6 20250312 121105 57 100.00 KOSPI 운송·창고 N N N N N 2205 5 2 0.23 101177031 45655 23.35 2215 2240 2205 2860 1540 2200 2216.12 2.31 -489 -231 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2572 2.47 1.37 12 0.04 893.00 1608.00 3165 20240513 -30.33 2145 20241209 2.80 2475 -10.91 20250124 2195 0.46 20250311 3165 -30.33 20240513 2145 2.80 20241209 0.09 N 298690 1000 1166 억 1345304 N N 0 N 00 N
7 20250312 111058 57 100.00 KOSPI 운송·창고 N N N N N 2220 20 2 0.91 77914334 35123 17.97 2215 2240 2205 2860 1540 2200 2218.33 2.31 -405 -203 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2589 2.49 1.38 12 0.03 893.00 1608.00 3165 20240513 -29.86 2145 20241209 3.50 2475 -10.30 20250124 2195 1.14 20250311 3165 -29.86 20240513 2145 3.50 20241209 0.09 N 298690 1000 1166 억 1345388 N N 0 N 00 N
8 20250312 101059 57 100.00 KOSPI 운송·창고 N N N N N 2220 20 2 0.91 57303925 25833 13.21 2215 2240 2205 2860 1540 2200 2218.25 2.31 692 959 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2589 2.49 1.38 12 0.02 893.00 1608.00 3165 20240513 -29.86 2145 20241209 3.50 2475 -10.30 20250124 2195 1.14 20250311 3165 -29.86 20240513 2145 3.50 20241209 0.09 N 298690 1000 1166 억 1346485 N N 0 N 00 N
9 20250312 091107 57 100.00 KOSPI 운송·창고 N N N N N 2220 20 2 0.91 15395055 6957 3.56 2215 2220 2205 2860 1540 2200 2212.89 2.31 2 0 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2589 2.49 1.38 12 0.01 893.00 1608.00 3165 20240513 -29.86 2145 20241209 3.50 2475 -10.30 20250124 2195 1.14 20250311 3165 -29.86 20240513 2145 3.50 20241209 0.09 N 298690 1000 1166 억 1345795 N N 0 N 00 N
10 20250311 161054 57 100.00 KOSPI 운송·창고 N N N N N 2200 -45 5 -2.00 431349141 195423 174.91 2225 2240 2195 2915 1575 2245 2207.30 2.31 -23344 -23010 2268 2256 2248 2236 2228 2252 2232 1166 670 1000 1610 5 1 116640000 2566 2.46 1.37 12 0.17 893.00 1608.00 3165 20240513 -30.49 2145 20241209 2.56 2475 -11.11 20250124 2195 0.23 20250311 3165 -30.49 20240513 2145 2.56 20241209 0.09 N 298690 1000 1166 억 1345793 N N 342 N 00 N
11 20250311 151057 57 100.00 KOSPI 운송·창고 N N N N N 2200 -45 5 -2.00 405515131 183679 164.40 2225 2240 2195 2915 1575 2245 2207.74 2.31 -21107 -21030 2268 2256 2248 2236 2228 2252 2232 1166 670 1000 1610 5 1 116640000 2566 2.46 1.37 12 0.16 893.00 1608.00 3165 20240513 -30.49 2145 20241209 2.56 2475 -11.11 20250124 2195 0.23 20250311 3165 -30.49 20240513 2145 2.56 20241209 0.09 N 298690 1000 1166 억 1348030 N N 342 N 00 N
12 20250311 141100 57 100.00 KOSPI 운송·창고 N N N N N 2195 -50 5 -2.23 362145476 163969 146.76 2225 2240 2195 2915 1575 2245 2208.62 2.32 -16854 -16777 2268 2256 2248 2236 2228 2252 2232 1166 670 1000 1610 5 1 116640000 2560 2.46 1.37 12 0.14 893.00 1608.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2195 0.00 20250311 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1352283 N N 342 N 00 N