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
272450/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
20250306,161018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10170,410,2,4.20,3784591955,374107,364.73,9850,10350,9830,12680,6840,9760,10116.33,10.75,116855,118724,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5309,3.97,3.48,12,0.72,2564.00,2923.00,14290,20240401,-28.83,9460,20240813,7.51,10600,-4.06,20250124,9510,6.94,20250102,14290,-28.83,20240401,9460,7.51,20240813,0.31,N,272450,1000,522 억,,2804285,N,N,201,N,00,N
20250306,151018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10180,420,2,4.30,3664943255,362340,353.26,9850,10350,9830,12680,6840,9760,10114.65,10.72,111224,112191,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5314,3.97,3.48,12,0.69,2564.00,2923.00,14290,20240401,-28.76,9460,20240813,7.61,10600,-3.96,20250124,9510,7.05,20250102,14290,-28.76,20240401,9460,7.61,20240813,0.31,N,272450,1000,522 억,,2798654,N,N,0,N,00,N
20250306,141018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,540,2,5.53,3136903110,310773,302.98,9850,10350,9830,12680,6840,9760,10093.87,10.71,107715,107912,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5377,4.02,3.52,12,0.60,2564.00,2923.00,14290,20240401,-27.92,9460,20240813,8.88,10600,-2.83,20250124,9510,8.31,20250102,14290,-27.92,20240401,9460,8.88,20240813,0.31,N,272450,1000,522 억,,2795145,N,N,0,N,00,N
20250306,131019,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10100,340,2,3.48,1949659290,194710,189.83,9850,10150,9830,12680,6840,9760,10013.14,10.58,73133,73903,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5272,3.94,3.46,12,0.37,2564.00,2923.00,14290,20240401,-29.32,9460,20240813,6.77,10600,-4.72,20250124,9510,6.20,20250102,14290,-29.32,20240401,9460,6.77,20240813,0.31,N,272450,1000,522 억,,2760563,N,N,0,N,00,N
20250306,121018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10090,330,2,3.38,1516459290,151903,148.10,9850,10120,9830,12680,6840,9760,9983.08,10.50,52203,53621,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5267,3.94,3.45,12,0.29,2564.00,2923.00,14290,20240401,-29.39,9460,20240813,6.66,10600,-4.81,20250124,9510,6.10,20250102,14290,-29.39,20240401,9460,6.66,20240813,0.31,N,272450,1000,522 억,,2739633,N,N,0,N,00,N
20250306,111015,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9910,150,2,1.54,605843045,61263,59.73,9850,9950,9830,12680,6840,9760,9889.22,10.31,3122,4258,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5173,3.87,3.39,12,0.12,2564.00,2923.00,14290,20240401,-30.65,9460,20240813,4.76,10600,-6.51,20250124,9510,4.21,20250102,14290,-30.65,20240401,9460,4.76,20240813,0.31,N,272450,1000,522 억,,2690552,N,N,0,N,00,N
20250306,101017,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9860,100,2,1.02,403722225,40833,39.81,9850,9950,9830,12680,6840,9760,9887.16,10.32,5623,6599,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5147,3.85,3.37,12,0.08,2564.00,2923.00,14290,20240401,-31.00,9460,20240813,4.23,10600,-6.98,20250124,9510,3.68,20250102,14290,-31.00,20240401,9460,4.23,20240813,0.31,N,272450,1000,522 억,,2693053,N,N,0,N,00,N
20250306,091021,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9900,140,2,1.43,167939290,16955,16.53,9850,9950,9830,12680,6840,9760,9905.00,10.32,5632,5927,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5168,3.86,3.39,12,0.03,2564.00,2923.00,14290,20240401,-30.72,9460,20240813,4.65,10600,-6.60,20250124,9510,4.10,20250102,14290,-30.72,20240401,9460,4.65,20240813,0.31,N,272450,1000,522 억,,2693062,N,N,0,N,00,N
20250305,161006,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9760,50,2,0.51,998770000,102195,107.71,9670,9890,9670,12620,6800,9710,9773.18,10.29,14119,13943,9976,9842,9756,9622,9536,9800,9580,522,2910,1000,7180,10,1,52200000,5095,3.81,3.34,12,0.20,2564.00,2923.00,14290,20240401,-31.70,9460,20240813,3.17,10600,-7.92,20250124,9510,2.63,20250102,14290,-31.70,20240401,9460,3.17,20240813,0.32,N,272450,1000,522 억,,2685941,N,N,37,N,00,N
20250305,151010,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9780,70,2,0.72,893078890,91380,96.31,9670,9890,9670,12620,6800,9710,9773.24,10.28,10478,8487,9976,9842,9756,9622,9536,9800,9580,522,2910,1000,7180,10,1,52200000,5105,3.81,3.35,12,0.18,2564.00,2923.00,14290,20240401,-31.56,9460,20240813,3.38,10600,-7.74,20250124,9510,2.84,20250102,14290,-31.56,20240401,9460,3.38,20240813,0.32,N,272450,1000,522 억,,2682300,N,N,37,N,00,N
20250305,141009,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,100,2,1.03,750019580,76792,80.93,9670,9890,9670,12620,6800,9710,9766.90,10.26,4516,2470,9976,9842,9756,9622,9536,9800,9580,522,2910,1000,7180,10,1,52200000,5121,3.83,3.36,12,0.15,2564.00,2923.00,14290,20240401,-31.35,9460,20240813,3.70,10600,-7.45,20250124,9510,3.15,20250102,14290,-31.35,20240401,9460,3.70,20240813,0.32,N,272450,1000,522 억,,2676338,N,N,37,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 161018 57 100.00 KOSPI 운송·창고 N N N N N 10170 410 2 4.20 3784591955 374107 364.73 9850 10350 9830 12680 6840 9760 10116.33 10.75 116855 118724 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5309 3.97 3.48 12 0.72 2564.00 2923.00 14290 20240401 -28.83 9460 20240813 7.51 10600 -4.06 20250124 9510 6.94 20250102 14290 -28.83 20240401 9460 7.51 20240813 0.31 N 272450 1000 522 억 2804285 N N 201 N 00 N
3 20250306 151018 57 100.00 KOSPI 운송·창고 N N N N N 10180 420 2 4.30 3664943255 362340 353.26 9850 10350 9830 12680 6840 9760 10114.65 10.72 111224 112191 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5314 3.97 3.48 12 0.69 2564.00 2923.00 14290 20240401 -28.76 9460 20240813 7.61 10600 -3.96 20250124 9510 7.05 20250102 14290 -28.76 20240401 9460 7.61 20240813 0.31 N 272450 1000 522 억 2798654 N N 0 N 00 N
4 20250306 141018 57 100.00 KOSPI 운송·창고 N N N N N 10300 540 2 5.53 3136903110 310773 302.98 9850 10350 9830 12680 6840 9760 10093.87 10.71 107715 107912 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5377 4.02 3.52 12 0.60 2564.00 2923.00 14290 20240401 -27.92 9460 20240813 8.88 10600 -2.83 20250124 9510 8.31 20250102 14290 -27.92 20240401 9460 8.88 20240813 0.31 N 272450 1000 522 억 2795145 N N 0 N 00 N
5 20250306 131019 57 100.00 KOSPI 운송·창고 N N N N N 10100 340 2 3.48 1949659290 194710 189.83 9850 10150 9830 12680 6840 9760 10013.14 10.58 73133 73903 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5272 3.94 3.46 12 0.37 2564.00 2923.00 14290 20240401 -29.32 9460 20240813 6.77 10600 -4.72 20250124 9510 6.20 20250102 14290 -29.32 20240401 9460 6.77 20240813 0.31 N 272450 1000 522 억 2760563 N N 0 N 00 N
6 20250306 121018 57 100.00 KOSPI 운송·창고 N N N N N 10090 330 2 3.38 1516459290 151903 148.10 9850 10120 9830 12680 6840 9760 9983.08 10.50 52203 53621 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5267 3.94 3.45 12 0.29 2564.00 2923.00 14290 20240401 -29.39 9460 20240813 6.66 10600 -4.81 20250124 9510 6.10 20250102 14290 -29.39 20240401 9460 6.66 20240813 0.31 N 272450 1000 522 억 2739633 N N 0 N 00 N
7 20250306 111015 57 100.00 KOSPI 운송·창고 N N N N N 9910 150 2 1.54 605843045 61263 59.73 9850 9950 9830 12680 6840 9760 9889.22 10.31 3122 4258 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5173 3.87 3.39 12 0.12 2564.00 2923.00 14290 20240401 -30.65 9460 20240813 4.76 10600 -6.51 20250124 9510 4.21 20250102 14290 -30.65 20240401 9460 4.76 20240813 0.31 N 272450 1000 522 억 2690552 N N 0 N 00 N
8 20250306 101017 57 100.00 KOSPI 운송·창고 N N N N N 9860 100 2 1.02 403722225 40833 39.81 9850 9950 9830 12680 6840 9760 9887.16 10.32 5623 6599 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5147 3.85 3.37 12 0.08 2564.00 2923.00 14290 20240401 -31.00 9460 20240813 4.23 10600 -6.98 20250124 9510 3.68 20250102 14290 -31.00 20240401 9460 4.23 20240813 0.31 N 272450 1000 522 억 2693053 N N 0 N 00 N
9 20250306 091021 57 100.00 KOSPI 운송·창고 N N N N N 9900 140 2 1.43 167939290 16955 16.53 9850 9950 9830 12680 6840 9760 9905.00 10.32 5632 5927 9993 9876 9773 9656 9553 9935 9715 522 2920 1000 7220 10 1 52200000 5168 3.86 3.39 12 0.03 2564.00 2923.00 14290 20240401 -30.72 9460 20240813 4.65 10600 -6.60 20250124 9510 4.10 20250102 14290 -30.72 20240401 9460 4.65 20240813 0.31 N 272450 1000 522 억 2693062 N N 0 N 00 N
10 20250305 161006 57 100.00 KOSPI 운송·창고 N N N N N 9760 50 2 0.51 998770000 102195 107.71 9670 9890 9670 12620 6800 9710 9773.18 10.29 14119 13943 9976 9842 9756 9622 9536 9800 9580 522 2910 1000 7180 10 1 52200000 5095 3.81 3.34 12 0.20 2564.00 2923.00 14290 20240401 -31.70 9460 20240813 3.17 10600 -7.92 20250124 9510 2.63 20250102 14290 -31.70 20240401 9460 3.17 20240813 0.32 N 272450 1000 522 억 2685941 N N 37 N 00 N
11 20250305 151010 57 100.00 KOSPI 운송·창고 N N N N N 9780 70 2 0.72 893078890 91380 96.31 9670 9890 9670 12620 6800 9710 9773.24 10.28 10478 8487 9976 9842 9756 9622 9536 9800 9580 522 2910 1000 7180 10 1 52200000 5105 3.81 3.35 12 0.18 2564.00 2923.00 14290 20240401 -31.56 9460 20240813 3.38 10600 -7.74 20250124 9510 2.84 20250102 14290 -31.56 20240401 9460 3.38 20240813 0.32 N 272450 1000 522 억 2682300 N N 37 N 00 N
12 20250305 141009 57 100.00 KOSPI 운송·창고 N N N N N 9810 100 2 1.03 750019580 76792 80.93 9670 9890 9670 12620 6800 9710 9766.90 10.26 4516 2470 9976 9842 9756 9622 9536 9800 9580 522 2910 1000 7180 10 1 52200000 5121 3.83 3.36 12 0.15 2564.00 2923.00 14290 20240401 -31.35 9460 20240813 3.70 10600 -7.45 20250124 9510 3.15 20250102 14290 -31.35 20240401 9460 3.70 20240813 0.32 N 272450 1000 522 억 2676338 N N 37 N 00 N