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
129260/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
20250306,160804,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-5,5,-0.20,250772641,99050,66.55,2540,2565,2515,3300,1780,2540,2531.78,3.20,0,-14165,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,754,5.63,0.28,12,0.33,450.00,8960.00,3160,20241211,-19.78,1990,20240805,27.39,2565,-1.17,20250306,2245,12.92,20250203,3160,-19.78,20241211,1990,27.39,20240805,2.00,N,129260,500,148 억,,952006,N,N,29,N,00,N
20250306,150802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2525,-15,5,-0.59,238300376,94122,63.24,2540,2565,2515,3300,1780,2540,2531.82,3.20,0,-15214,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,751,5.61,0.28,12,0.32,450.00,8960.00,3160,20241211,-20.09,1990,20240805,26.88,2565,-1.56,20250306,2245,12.47,20250203,3160,-20.09,20241211,1990,26.88,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,140802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-5,5,-0.20,175640626,69311,46.57,2540,2565,2520,3300,1780,2540,2534.09,3.20,0,-14648,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,754,5.63,0.28,12,0.23,450.00,8960.00,3160,20241211,-19.78,1990,20240805,27.39,2565,-1.17,20250306,2245,12.92,20250203,3160,-19.78,20241211,1990,27.39,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,130803,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,-10,5,-0.39,165113731,65158,43.78,2540,2565,2520,3300,1780,2540,2534.05,3.20,0,-13298,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,753,5.62,0.28,12,0.22,450.00,8960.00,3160,20241211,-19.94,1990,20240805,27.14,2565,-1.36,20250306,2245,12.69,20250203,3160,-19.94,20241211,1990,27.14,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,120802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,-10,5,-0.39,143524371,56640,38.06,2540,2565,2520,3300,1780,2540,2533.98,3.20,0,-10687,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,753,5.62,0.28,12,0.19,450.00,8960.00,3160,20241211,-19.94,1990,20240805,27.14,2565,-1.36,20250306,2245,12.69,20250203,3160,-19.94,20241211,1990,27.14,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,110759,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,-10,5,-0.39,116323796,45863,30.82,2540,2565,2520,3300,1780,2540,2536.33,3.20,0,-6872,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,753,5.62,0.28,12,0.15,450.00,8960.00,3160,20241211,-19.94,1990,20240805,27.14,2565,-1.36,20250306,2245,12.69,20250203,3160,-19.94,20241211,1990,27.14,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,100801,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2545,5,2,0.20,83157195,32792,22.03,2540,2565,2520,3300,1780,2540,2535.90,3.20,0,-3988,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,757,5.66,0.28,12,0.11,450.00,8960.00,3160,20241211,-19.46,1990,20240805,27.89,2565,-0.78,20250306,2245,13.36,20250203,3160,-19.46,20241211,1990,27.89,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250306,090805,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2555,15,2,0.59,15810040,6190,4.16,2540,2565,2540,3300,1780,2540,2554.13,3.20,0,-3179,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,760,5.68,0.29,12,0.02,450.00,8960.00,3160,20241211,-19.15,1990,20240805,28.39,2565,-0.39,20250306,2245,13.81,20250203,3160,-19.15,20241211,1990,28.39,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N
20250305,160754,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2540,20,2,0.79,374090574,147326,53.61,2495,2560,2490,3275,1765,2520,2539.20,3.13,0,21678,2583,2551,2493,2461,2403,2567,2477,149,755,500,1660,5,1,29747874,756,5.64,0.28,12,0.50,450.00,8960.00,3160,20241211,-19.62,1990,20240805,27.64,2560,-0.78,20250305,2245,13.14,20250203,3160,-19.62,20241211,1990,27.64,20240805,2.01,N,129260,500,148 억,,930397,N,N,14,N,00,N
20250305,150757,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2540,20,2,0.79,359208544,141463,51.48,2495,2560,2490,3275,1765,2520,2539.24,3.13,0,21385,2583,2551,2493,2461,2403,2567,2477,149,755,500,1660,5,1,29747874,756,5.64,0.28,12,0.48,450.00,8960.00,3160,20241211,-19.62,1990,20240805,27.64,2560,-0.78,20250305,2245,13.14,20250203,3160,-19.62,20241211,1990,27.64,20240805,2.01,N,129260,500,148 억,,930397,N,N,11,N,00,N
20250305,140756,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2545,25,2,0.99,315567984,124273,45.22,2495,2560,2490,3275,1765,2520,2539.31,3.13,0,23298,2583,2551,2493,2461,2403,2567,2477,149,755,500,1660,5,1,29747874,757,5.66,0.28,12,0.42,450.00,8960.00,3160,20241211,-19.46,1990,20240805,27.89,2560,-0.59,20250305,2245,13.36,20250203,3160,-19.46,20241211,1990,27.89,20240805,2.01,N,129260,500,148 억,,930397,N,N,11,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 160804 57 100.00 KOSPI 운송·창고 N N N N N 2535 -5 5 -0.20 250772641 99050 66.55 2540 2565 2515 3300 1780 2540 2531.78 3.20 0 -14165 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 754 5.63 0.28 12 0.33 450.00 8960.00 3160 20241211 -19.78 1990 20240805 27.39 2565 -1.17 20250306 2245 12.92 20250203 3160 -19.78 20241211 1990 27.39 20240805 2.00 N 129260 500 148 억 952006 N N 29 N 00 N
3 20250306 150802 57 100.00 KOSPI 운송·창고 N N N N N 2525 -15 5 -0.59 238300376 94122 63.24 2540 2565 2515 3300 1780 2540 2531.82 3.20 0 -15214 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 751 5.61 0.28 12 0.32 450.00 8960.00 3160 20241211 -20.09 1990 20240805 26.88 2565 -1.56 20250306 2245 12.47 20250203 3160 -20.09 20241211 1990 26.88 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
4 20250306 140802 57 100.00 KOSPI 운송·창고 N N N N N 2535 -5 5 -0.20 175640626 69311 46.57 2540 2565 2520 3300 1780 2540 2534.09 3.20 0 -14648 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 754 5.63 0.28 12 0.23 450.00 8960.00 3160 20241211 -19.78 1990 20240805 27.39 2565 -1.17 20250306 2245 12.92 20250203 3160 -19.78 20241211 1990 27.39 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
5 20250306 130803 57 100.00 KOSPI 운송·창고 N N N N N 2530 -10 5 -0.39 165113731 65158 43.78 2540 2565 2520 3300 1780 2540 2534.05 3.20 0 -13298 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 753 5.62 0.28 12 0.22 450.00 8960.00 3160 20241211 -19.94 1990 20240805 27.14 2565 -1.36 20250306 2245 12.69 20250203 3160 -19.94 20241211 1990 27.14 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
6 20250306 120802 57 100.00 KOSPI 운송·창고 N N N N N 2530 -10 5 -0.39 143524371 56640 38.06 2540 2565 2520 3300 1780 2540 2533.98 3.20 0 -10687 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 753 5.62 0.28 12 0.19 450.00 8960.00 3160 20241211 -19.94 1990 20240805 27.14 2565 -1.36 20250306 2245 12.69 20250203 3160 -19.94 20241211 1990 27.14 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
7 20250306 110759 57 100.00 KOSPI 운송·창고 N N N N N 2530 -10 5 -0.39 116323796 45863 30.82 2540 2565 2520 3300 1780 2540 2536.33 3.20 0 -6872 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 753 5.62 0.28 12 0.15 450.00 8960.00 3160 20241211 -19.94 1990 20240805 27.14 2565 -1.36 20250306 2245 12.69 20250203 3160 -19.94 20241211 1990 27.14 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
8 20250306 100801 57 100.00 KOSPI 운송·창고 N N N N N 2545 5 2 0.20 83157195 32792 22.03 2540 2565 2520 3300 1780 2540 2535.90 3.20 0 -3988 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 757 5.66 0.28 12 0.11 450.00 8960.00 3160 20241211 -19.46 1990 20240805 27.89 2565 -0.78 20250306 2245 13.36 20250203 3160 -19.46 20241211 1990 27.89 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
9 20250306 090805 57 100.00 KOSPI 운송·창고 N N N N N 2555 15 2 0.59 15810040 6190 4.16 2540 2565 2540 3300 1780 2540 2554.13 3.20 0 -3179 2600 2570 2530 2500 2460 2585 2515 149 760 500 1670 5 1 29747874 760 5.68 0.29 12 0.02 450.00 8960.00 3160 20241211 -19.15 1990 20240805 28.39 2565 -0.39 20250306 2245 13.81 20250203 3160 -19.15 20241211 1990 28.39 20240805 2.00 N 129260 500 148 억 952006 N N 14 N 00 N
10 20250305 160754 57 100.00 KOSPI 운송·창고 N N N N N 2540 20 2 0.79 374090574 147326 53.61 2495 2560 2490 3275 1765 2520 2539.20 3.13 0 21678 2583 2551 2493 2461 2403 2567 2477 149 755 500 1660 5 1 29747874 756 5.64 0.28 12 0.50 450.00 8960.00 3160 20241211 -19.62 1990 20240805 27.64 2560 -0.78 20250305 2245 13.14 20250203 3160 -19.62 20241211 1990 27.64 20240805 2.01 N 129260 500 148 억 930397 N N 14 N 00 N
11 20250305 150757 57 100.00 KOSPI 운송·창고 N N N N N 2540 20 2 0.79 359208544 141463 51.48 2495 2560 2490 3275 1765 2520 2539.24 3.13 0 21385 2583 2551 2493 2461 2403 2567 2477 149 755 500 1660 5 1 29747874 756 5.64 0.28 12 0.48 450.00 8960.00 3160 20241211 -19.62 1990 20240805 27.64 2560 -0.78 20250305 2245 13.14 20250203 3160 -19.62 20241211 1990 27.64 20240805 2.01 N 129260 500 148 억 930397 N N 11 N 00 N
12 20250305 140756 57 100.00 KOSPI 운송·창고 N N N N N 2545 25 2 0.99 315567984 124273 45.22 2495 2560 2490 3275 1765 2520 2539.31 3.13 0 23298 2583 2551 2493 2461 2403 2567 2477 149 755 500 1660 5 1 29747874 757 5.66 0.28 12 0.42 450.00 8960.00 3160 20241211 -19.46 1990 20240805 27.89 2560 -0.59 20250305 2245 13.36 20250203 3160 -19.46 20241211 1990 27.89 20240805 2.01 N 129260 500 148 억 930397 N N 11 N 00 N