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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014130/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
20250306,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,15,2,0.44,13091645,3837,24.81,3385,3440,3385,4450,2400,3425,3411.95,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,413,-2.53,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.50,N,014130,500,60 억,,198412,N,N,2,N,00,N
20250306,150302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,7205115,2117,13.69,3385,3425,3385,4450,2400,3425,3403.46,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,140302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,6689710,1966,12.71,3385,3425,3385,4450,2400,3425,3402.70,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,130302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,5052910,1486,9.61,3385,3425,3385,4450,2400,3425,3400.34,1.65,0,43,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,120302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-10,5,-0.29,4605845,1355,8.76,3385,3425,3385,4450,2400,3425,3399.15,1.65,0,43,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,410,-2.51,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-37.80,3070,20241209,11.24,3940,-13.32,20250109,3290,3.80,20250103,5490,-37.80,20240311,3070,11.24,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,110301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-5,5,-0.15,4356415,1282,8.29,3385,3420,3385,4450,2400,3425,3398.14,1.65,0,43,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,410,-2.52,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,100302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,4175675,1229,7.95,3385,3420,3385,4450,2400,3425,3397.62,1.65,0,43,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250306,090304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-25,5,-0.73,2248075,664,4.29,3385,3400,3385,4450,2400,3425,3385.66,1.65,0,29,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,408,-2.50,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,5490,-38.07,20240311,3070,10.75,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N
20250305,160259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,5,2,0.15,43576030,12810,70.82,3420,3440,3385,4445,2395,3420,3401.72,1.64,0,1908,3500,3460,3405,3365,3310,3480,3385,60,1025,500,2390,5,1,12000000,411,-2.52,0.50,12,0.11,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.50,N,014130,500,60 억,,196512,N,N,5,N,00,N
20250305,150301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,0,3,0.00,34788960,10237,56.60,3420,3440,3385,4445,2395,3420,3398.35,1.64,0,2693,3500,3460,3405,3365,3310,3480,3385,60,1025,500,2390,5,1,12000000,410,-2.52,0.50,12,0.09,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.50,N,014130,500,60 억,,196512,N,N,4,N,00,N
20250305,140259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-10,5,-0.29,32030525,9427,52.12,3420,3440,3385,4445,2395,3420,3397.74,1.64,0,2680,3500,3460,3405,3365,3310,3480,3385,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.08,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,196512,N,N,4,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 20250306 160302 57 100.00 KOSPI 운송·창고 N N N N N 3440 15 2 0.44 13091645 3837 24.81 3385 3440 3385 4450 2400 3425 3411.95 1.65 0 320 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 413 -2.53 0.51 12 0.03 -1358.00 6809.00 5490 20240311 -37.34 3070 20241209 12.05 3940 -12.69 20250109 3290 4.56 20250103 5490 -37.34 20240311 3070 12.05 20241209 1.50 N 014130 500 60 억 198412 N N 2 N 00 N
3 20250306 150302 57 100.00 KOSPI 운송·창고 N N N N N 3410 -15 5 -0.44 7205115 2117 13.69 3385 3425 3385 4450 2400 3425 3403.46 1.65 0 320 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.02 -1358.00 6809.00 5490 20240311 -37.89 3070 20241209 11.07 3940 -13.45 20250109 3290 3.65 20250103 5490 -37.89 20240311 3070 11.07 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
4 20250306 140302 57 100.00 KOSPI 운송·창고 N N N N N 3410 -15 5 -0.44 6689710 1966 12.71 3385 3425 3385 4450 2400 3425 3402.70 1.65 0 320 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.02 -1358.00 6809.00 5490 20240311 -37.89 3070 20241209 11.07 3940 -13.45 20250109 3290 3.65 20250103 5490 -37.89 20240311 3070 11.07 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
5 20250306 130302 57 100.00 KOSPI 운송·창고 N N N N N 3410 -15 5 -0.44 5052910 1486 9.61 3385 3425 3385 4450 2400 3425 3400.34 1.65 0 43 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.01 -1358.00 6809.00 5490 20240311 -37.89 3070 20241209 11.07 3940 -13.45 20250109 3290 3.65 20250103 5490 -37.89 20240311 3070 11.07 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
6 20250306 120302 57 100.00 KOSPI 운송·창고 N N N N N 3415 -10 5 -0.29 4605845 1355 8.76 3385 3425 3385 4450 2400 3425 3399.15 1.65 0 43 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 410 -2.51 0.50 12 0.01 -1358.00 6809.00 5490 20240311 -37.80 3070 20241209 11.24 3940 -13.32 20250109 3290 3.80 20250103 5490 -37.80 20240311 3070 11.24 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
7 20250306 110301 57 100.00 KOSPI 운송·창고 N N N N N 3420 -5 5 -0.15 4356415 1282 8.29 3385 3420 3385 4450 2400 3425 3398.14 1.65 0 43 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 410 -2.52 0.50 12 0.01 -1358.00 6809.00 5490 20240311 -37.70 3070 20241209 11.40 3940 -13.20 20250109 3290 3.95 20250103 5490 -37.70 20240311 3070 11.40 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
8 20250306 100302 57 100.00 KOSPI 운송·창고 N N N N N 3410 -15 5 -0.44 4175675 1229 7.95 3385 3420 3385 4450 2400 3425 3397.62 1.65 0 43 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.01 -1358.00 6809.00 5490 20240311 -37.89 3070 20241209 11.07 3940 -13.45 20250109 3290 3.65 20250103 5490 -37.89 20240311 3070 11.07 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
9 20250306 090304 57 100.00 KOSPI 운송·창고 N N N N N 3400 -25 5 -0.73 2248075 664 4.29 3385 3400 3385 4450 2400 3425 3385.66 1.65 0 29 3471 3447 3416 3392 3361 3460 3405 60 1025 500 2390 5 1 12000000 408 -2.50 0.50 12 0.01 -1358.00 6809.00 5490 20240311 -38.07 3070 20241209 10.75 3940 -13.71 20250109 3290 3.34 20250103 5490 -38.07 20240311 3070 10.75 20241209 1.50 N 014130 500 60 억 198412 N N 5 N 00 N
10 20250305 160259 57 100.00 KOSPI 운송·창고 N N N N N 3425 5 2 0.15 43576030 12810 70.82 3420 3440 3385 4445 2395 3420 3401.72 1.64 0 1908 3500 3460 3405 3365 3310 3480 3385 60 1025 500 2390 5 1 12000000 411 -2.52 0.50 12 0.11 -1358.00 6809.00 5490 20240311 -37.61 3070 20241209 11.56 3940 -13.07 20250109 3290 4.10 20250103 5490 -37.61 20240311 3070 11.56 20241209 1.50 N 014130 500 60 억 196512 N N 5 N 00 N
11 20250305 150301 57 100.00 KOSPI 운송·창고 N N N N N 3420 0 3 0.00 34788960 10237 56.60 3420 3440 3385 4445 2395 3420 3398.35 1.64 0 2693 3500 3460 3405 3365 3310 3480 3385 60 1025 500 2390 5 1 12000000 410 -2.52 0.50 12 0.09 -1358.00 6809.00 5490 20240311 -37.70 3070 20241209 11.40 3940 -13.20 20250109 3290 3.95 20250103 5490 -37.70 20240311 3070 11.40 20241209 1.50 N 014130 500 60 억 196512 N N 4 N 00 N
12 20250305 140259 57 100.00 KOSPI 운송·창고 N N N N N 3410 -10 5 -0.29 32030525 9427 52.12 3420 3440 3385 4445 2395 3420 3397.74 1.64 0 2680 3500 3460 3405 3365 3310 3480 3385 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.08 -1358.00 6809.00 5490 20240311 -37.89 3070 20241209 11.07 3940 -13.45 20250109 3290 3.65 20250103 5490 -37.89 20240311 3070 11.07 20241209 1.50 N 014130 500 60 억 196512 N N 4 N 00 N