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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-15,5,-0.68,172341103,78981,81.78,2200,2200,2170,2850,1540,2195,2182.06,2.25,-11744,-10753,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2543,103.81,1.82,12,0.07,21.00,1199.00,3165,20240513,-31.12,2145,20241209,1.63,2475,-11.92,20250124,2170,0.46,20250318,3165,-31.12,20240513,2145,1.63,20241209,0.09,N,298690,1000,1166 억,,1310219,N,N,24,N,00,N
20250318,151125,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-20,5,-0.91,169025736,77459,80.20,2200,2200,2170,2850,1540,2195,2182.13,2.25,-10948,-9779,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2537,103.57,1.81,12,0.07,21.00,1199.00,3165,20240513,-31.28,2145,20241209,1.40,2475,-12.12,20250124,2170,0.23,20250318,3165,-31.28,20240513,2145,1.40,20241209,0.09,N,298690,1000,1166 억,,1311015,N,N,32,N,00,N
20250318,141122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-15,5,-0.68,158691467,72710,75.29,2200,2200,2170,2850,1540,2195,2182.53,2.25,-8709,-7538,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2543,103.81,1.82,12,0.06,21.00,1199.00,3165,20240513,-31.12,2145,20241209,1.63,2475,-11.92,20250124,2170,0.46,20250318,3165,-31.12,20240513,2145,1.63,20241209,0.09,N,298690,1000,1166 억,,1313254,N,N,32,N,00,N
20250318,131121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-20,5,-0.91,151017815,69189,71.64,2200,2200,2170,2850,1540,2195,2182.69,2.25,-7370,-6198,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2537,103.57,1.81,12,0.06,21.00,1199.00,3165,20240513,-31.28,2145,20241209,1.40,2475,-12.12,20250124,2170,0.23,20250318,3165,-31.28,20240513,2145,1.40,20241209,0.09,N,298690,1000,1166 억,,1314593,N,N,32,N,00,N
20250318,121124,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-15,5,-0.68,125826154,57630,59.67,2200,2200,2170,2850,1540,2195,2183.34,2.26,-4387,-3214,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2543,103.81,1.82,12,0.05,21.00,1199.00,3165,20240513,-31.12,2145,20241209,1.63,2475,-11.92,20250124,2170,0.46,20250318,3165,-31.12,20240513,2145,1.63,20241209,0.09,N,298690,1000,1166 억,,1317576,N,N,32,N,00,N
20250318,111122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,-10,5,-0.46,94718959,43333,44.87,2200,2200,2180,2850,1540,2195,2185.84,2.26,-3680,-2507,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2549,104.05,1.82,12,0.04,21.00,1199.00,3165,20240513,-30.96,2145,20241209,1.86,2475,-11.72,20250124,2180,0.23,20250318,3165,-30.96,20240513,2145,1.86,20241209,0.09,N,298690,1000,1166 억,,1318283,N,N,32,N,00,N
20250318,101124,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,-5,5,-0.23,63845659,29182,30.22,2200,2200,2180,2850,1540,2195,2187.84,2.26,-1801,-628,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2554,104.29,1.83,12,0.03,21.00,1199.00,3165,20240513,-30.81,2145,20241209,2.10,2475,-11.52,20250124,2180,0.46,20250318,3165,-30.81,20240513,2145,2.10,20241209,0.09,N,298690,1000,1166 억,,1320162,N,N,32,N,00,N
20250318,091127,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,1611430,733,0.76,2200,2200,2190,2850,1540,2195,2198.40,2.27,-1205,-32,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2560,104.52,1.83,12,0.00,21.00,1199.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250314,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1320758,N,N,32,N,00,N
20250317,161119,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,211362823,96466,135.11,2200,2205,2180,2850,1540,2195,2191.06,2.26,-4590,-2226,2245,2220,2200,2175,2155,2210,2165,1166,655,1000,1580,5,1,116640000,2560,104.52,1.83,12,0.08,21.00,1199.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250317,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1319600,N,N,32,N,00,N
20250317,151118,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,157127736,71634,100.33,2200,2205,2180,2850,1540,2195,2193.48,2.26,-4845,-2482,2245,2220,2200,2175,2155,2210,2165,1166,655,1000,1580,5,1,116640000,2560,104.52,1.83,12,0.06,21.00,1199.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250317,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1319345,N,N,0,N,00,N
20250317,141121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,140252367,63946,89.56,2200,2205,2180,2850,1540,2195,2193.29,2.26,-4845,-2482,2245,2220,2200,2175,2155,2210,2165,1166,655,1000,1580,5,1,116640000,2560,104.52,1.83,12,0.05,21.00,1199.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250317,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1319345,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 20250318 161121 57 100.00 KOSPI 운송·창고 N N N N N 2180 -15 5 -0.68 172341103 78981 81.78 2200 2200 2170 2850 1540 2195 2182.06 2.25 -11744 -10753 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2543 103.81 1.82 12 0.07 21.00 1199.00 3165 20240513 -31.12 2145 20241209 1.63 2475 -11.92 20250124 2170 0.46 20250318 3165 -31.12 20240513 2145 1.63 20241209 0.09 N 298690 1000 1166 억 1310219 N N 24 N 00 N
3 20250318 151125 57 100.00 KOSPI 운송·창고 N N N N N 2175 -20 5 -0.91 169025736 77459 80.20 2200 2200 2170 2850 1540 2195 2182.13 2.25 -10948 -9779 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2537 103.57 1.81 12 0.07 21.00 1199.00 3165 20240513 -31.28 2145 20241209 1.40 2475 -12.12 20250124 2170 0.23 20250318 3165 -31.28 20240513 2145 1.40 20241209 0.09 N 298690 1000 1166 억 1311015 N N 32 N 00 N
4 20250318 141122 57 100.00 KOSPI 운송·창고 N N N N N 2180 -15 5 -0.68 158691467 72710 75.29 2200 2200 2170 2850 1540 2195 2182.53 2.25 -8709 -7538 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2543 103.81 1.82 12 0.06 21.00 1199.00 3165 20240513 -31.12 2145 20241209 1.63 2475 -11.92 20250124 2170 0.46 20250318 3165 -31.12 20240513 2145 1.63 20241209 0.09 N 298690 1000 1166 억 1313254 N N 32 N 00 N
5 20250318 131121 57 100.00 KOSPI 운송·창고 N N N N N 2175 -20 5 -0.91 151017815 69189 71.64 2200 2200 2170 2850 1540 2195 2182.69 2.25 -7370 -6198 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2537 103.57 1.81 12 0.06 21.00 1199.00 3165 20240513 -31.28 2145 20241209 1.40 2475 -12.12 20250124 2170 0.23 20250318 3165 -31.28 20240513 2145 1.40 20241209 0.09 N 298690 1000 1166 억 1314593 N N 32 N 00 N
6 20250318 121124 57 100.00 KOSPI 운송·창고 N N N N N 2180 -15 5 -0.68 125826154 57630 59.67 2200 2200 2170 2850 1540 2195 2183.34 2.26 -4387 -3214 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2543 103.81 1.82 12 0.05 21.00 1199.00 3165 20240513 -31.12 2145 20241209 1.63 2475 -11.92 20250124 2170 0.46 20250318 3165 -31.12 20240513 2145 1.63 20241209 0.09 N 298690 1000 1166 억 1317576 N N 32 N 00 N
7 20250318 111122 57 100.00 KOSPI 운송·창고 N N N N N 2185 -10 5 -0.46 94718959 43333 44.87 2200 2200 2180 2850 1540 2195 2185.84 2.26 -3680 -2507 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2549 104.05 1.82 12 0.04 21.00 1199.00 3165 20240513 -30.96 2145 20241209 1.86 2475 -11.72 20250124 2180 0.23 20250318 3165 -30.96 20240513 2145 1.86 20241209 0.09 N 298690 1000 1166 억 1318283 N N 32 N 00 N
8 20250318 101124 57 100.00 KOSPI 운송·창고 N N N N N 2190 -5 5 -0.23 63845659 29182 30.22 2200 2200 2180 2850 1540 2195 2187.84 2.26 -1801 -628 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2554 104.29 1.83 12 0.03 21.00 1199.00 3165 20240513 -30.81 2145 20241209 2.10 2475 -11.52 20250124 2180 0.46 20250318 3165 -30.81 20240513 2145 2.10 20241209 0.09 N 298690 1000 1166 억 1320162 N N 32 N 00 N
9 20250318 091127 57 100.00 KOSPI 운송·창고 N N N N N 2195 0 3 0.00 1611430 733 0.76 2200 2200 2190 2850 1540 2195 2198.40 2.27 -1205 -32 2218 2206 2193 2181 2168 2200 2175 1166 655 1000 1580 5 1 116640000 2560 104.52 1.83 12 0.00 21.00 1199.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2180 0.69 20250314 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1320758 N N 32 N 00 N
10 20250317 161119 57 100.00 KOSPI 운송·창고 N N N N N 2195 0 3 0.00 211362823 96466 135.11 2200 2205 2180 2850 1540 2195 2191.06 2.26 -4590 -2226 2245 2220 2200 2175 2155 2210 2165 1166 655 1000 1580 5 1 116640000 2560 104.52 1.83 12 0.08 21.00 1199.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2180 0.69 20250317 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1319600 N N 32 N 00 N
11 20250317 151118 57 100.00 KOSPI 운송·창고 N N N N N 2195 0 3 0.00 157127736 71634 100.33 2200 2205 2180 2850 1540 2195 2193.48 2.26 -4845 -2482 2245 2220 2200 2175 2155 2210 2165 1166 655 1000 1580 5 1 116640000 2560 104.52 1.83 12 0.06 21.00 1199.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2180 0.69 20250317 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1319345 N N 0 N 00 N
12 20250317 141121 57 100.00 KOSPI 운송·창고 N N N N N 2195 0 3 0.00 140252367 63946 89.56 2200 2205 2180 2850 1540 2195 2193.29 2.26 -4845 -2482 2245 2220 2200 2175 2155 2210 2165 1166 655 1000 1580 5 1 116640000 2560 104.52 1.83 12 0.05 21.00 1199.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2180 0.69 20250317 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1319345 N N 0 N 00 N