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
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
20250306,161041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,25,2,1.12,263753766,117354,124.95,2235,2260,2230,2890,1560,2225,2247.51,2.36,-1356,-1712,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2624,2.52,1.40,12,0.10,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1374209,N,N,8,N,00,N
20250306,151040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,25,2,1.12,252507206,112343,119.62,2235,2260,2230,2890,1560,2225,2247.65,2.35,-2560,-3024,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2624,2.52,1.40,12,0.10,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1373005,N,N,183,N,00,N
20250306,141040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,20,2,0.90,236930117,105413,112.24,2235,2260,2230,2890,1560,2225,2247.64,2.35,-2584,-2865,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2619,2.51,1.40,12,0.09,893.00,1608.00,3165,20240513,-29.07,2145,20241209,4.66,2475,-9.29,20250124,2205,1.81,20250304,3165,-29.07,20240513,2145,4.66,20241209,0.11,N,298690,1000,1166 억,,1372981,N,N,183,N,00,N
20250306,131041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,30,2,1.35,212274562,94466,100.58,2235,2260,2230,2890,1560,2225,2247.10,2.36,-1781,-2038,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2630,2.53,1.40,12,0.08,893.00,1608.00,3165,20240513,-28.75,2145,20241209,5.13,2475,-8.89,20250124,2205,2.27,20250304,3165,-28.75,20240513,2145,5.13,20241209,0.11,N,298690,1000,1166 억,,1373784,N,N,183,N,00,N
20250306,121040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,35,2,1.57,194618402,86631,92.24,2235,2260,2230,2890,1560,2225,2246.52,2.36,-1561,-1608,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2636,2.53,1.41,12,0.07,893.00,1608.00,3165,20240513,-28.59,2145,20241209,5.36,2475,-8.69,20250124,2205,2.49,20250304,3165,-28.59,20240513,2145,5.36,20241209,0.11,N,298690,1000,1166 억,,1374004,N,N,183,N,00,N
20250306,111037,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,35,2,1.57,178896447,79650,84.81,2235,2260,2230,2890,1560,2225,2246.03,2.36,-1179,-1136,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2636,2.53,1.41,12,0.07,893.00,1608.00,3165,20240513,-28.59,2145,20241209,5.36,2475,-8.69,20250124,2205,2.49,20250304,3165,-28.59,20240513,2145,5.36,20241209,0.11,N,298690,1000,1166 억,,1374386,N,N,183,N,00,N
20250306,101039,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,25,2,1.12,118721503,52961,56.39,2235,2260,2230,2890,1560,2225,2241.68,2.37,6558,6615,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2624,2.52,1.40,12,0.05,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1382123,N,N,183,N,00,N
20250306,091043,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2240,15,2,0.67,29801193,13300,14.16,2235,2245,2235,2890,1560,2225,2240.69,2.37,8764,8764,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2613,2.51,1.39,12,0.01,893.00,1608.00,3165,20240513,-29.23,2145,20241209,4.43,2475,-9.49,20250124,2205,1.59,20250304,3165,-29.23,20240513,2145,4.43,20241209,0.11,N,298690,1000,1166 억,,1384329,N,N,183,N,00,N
20250305,161028,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2225,-5,5,-0.22,209193918,93918,79.55,2230,2235,2220,2895,1565,2230,2227.41,2.36,1875,1877,2286,2257,2231,2202,2176,2245,2190,1166,665,1000,1600,5,1,116640000,2595,2.49,1.38,12,0.08,893.00,1608.00,3165,20240513,-29.70,2145,20241209,3.73,2475,-10.10,20250124,2205,0.91,20250304,3165,-29.70,20240513,2145,3.73,20241209,0.11,N,298690,1000,1166 억,,1375565,N,N,183,N,00,N
20250305,151032,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2235,5,2,0.22,203686178,91447,77.46,2230,2235,2220,2895,1565,2230,2227.37,2.36,2231,2033,2286,2257,2231,2202,2176,2245,2190,1166,665,1000,1600,5,1,116640000,2607,2.50,1.39,12,0.08,893.00,1608.00,3165,20240513,-29.38,2145,20241209,4.20,2475,-9.70,20250124,2205,1.36,20250304,3165,-29.38,20240513,2145,4.20,20241209,0.11,N,298690,1000,1166 억,,1375921,N,N,34,N,00,N
20250305,141031,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2230,0,3,0.00,180619183,81104,68.70,2230,2235,2220,2895,1565,2230,2227.01,2.36,2872,2974,2286,2257,2231,2202,2176,2245,2190,1166,665,1000,1600,5,1,116640000,2601,2.50,1.39,12,0.07,893.00,1608.00,3165,20240513,-29.54,2145,20241209,3.96,2475,-9.90,20250124,2205,1.13,20250304,3165,-29.54,20240513,2145,3.96,20241209,0.11,N,298690,1000,1166 억,,1376562,N,N,34,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 161041 57 100.00 KOSPI 운송·창고 N N N N N 2250 25 2 1.12 263753766 117354 124.95 2235 2260 2230 2890 1560 2225 2247.51 2.36 -1356 -1712 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2624 2.52 1.40 12 0.10 893.00 1608.00 3165 20240513 -28.91 2145 20241209 4.90 2475 -9.09 20250124 2205 2.04 20250304 3165 -28.91 20240513 2145 4.90 20241209 0.11 N 298690 1000 1166 억 1374209 N N 8 N 00 N
3 20250306 151040 57 100.00 KOSPI 운송·창고 N N N N N 2250 25 2 1.12 252507206 112343 119.62 2235 2260 2230 2890 1560 2225 2247.65 2.35 -2560 -3024 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2624 2.52 1.40 12 0.10 893.00 1608.00 3165 20240513 -28.91 2145 20241209 4.90 2475 -9.09 20250124 2205 2.04 20250304 3165 -28.91 20240513 2145 4.90 20241209 0.11 N 298690 1000 1166 억 1373005 N N 183 N 00 N
4 20250306 141040 57 100.00 KOSPI 운송·창고 N N N N N 2245 20 2 0.90 236930117 105413 112.24 2235 2260 2230 2890 1560 2225 2247.64 2.35 -2584 -2865 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2619 2.51 1.40 12 0.09 893.00 1608.00 3165 20240513 -29.07 2145 20241209 4.66 2475 -9.29 20250124 2205 1.81 20250304 3165 -29.07 20240513 2145 4.66 20241209 0.11 N 298690 1000 1166 억 1372981 N N 183 N 00 N
5 20250306 131041 57 100.00 KOSPI 운송·창고 N N N N N 2255 30 2 1.35 212274562 94466 100.58 2235 2260 2230 2890 1560 2225 2247.10 2.36 -1781 -2038 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2630 2.53 1.40 12 0.08 893.00 1608.00 3165 20240513 -28.75 2145 20241209 5.13 2475 -8.89 20250124 2205 2.27 20250304 3165 -28.75 20240513 2145 5.13 20241209 0.11 N 298690 1000 1166 억 1373784 N N 183 N 00 N
6 20250306 121040 57 100.00 KOSPI 운송·창고 N N N N N 2260 35 2 1.57 194618402 86631 92.24 2235 2260 2230 2890 1560 2225 2246.52 2.36 -1561 -1608 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2636 2.53 1.41 12 0.07 893.00 1608.00 3165 20240513 -28.59 2145 20241209 5.36 2475 -8.69 20250124 2205 2.49 20250304 3165 -28.59 20240513 2145 5.36 20241209 0.11 N 298690 1000 1166 억 1374004 N N 183 N 00 N
7 20250306 111037 57 100.00 KOSPI 운송·창고 N N N N N 2260 35 2 1.57 178896447 79650 84.81 2235 2260 2230 2890 1560 2225 2246.03 2.36 -1179 -1136 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2636 2.53 1.41 12 0.07 893.00 1608.00 3165 20240513 -28.59 2145 20241209 5.36 2475 -8.69 20250124 2205 2.49 20250304 3165 -28.59 20240513 2145 5.36 20241209 0.11 N 298690 1000 1166 억 1374386 N N 183 N 00 N
8 20250306 101039 57 100.00 KOSPI 운송·창고 N N N N N 2250 25 2 1.12 118721503 52961 56.39 2235 2260 2230 2890 1560 2225 2241.68 2.37 6558 6615 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2624 2.52 1.40 12 0.05 893.00 1608.00 3165 20240513 -28.91 2145 20241209 4.90 2475 -9.09 20250124 2205 2.04 20250304 3165 -28.91 20240513 2145 4.90 20241209 0.11 N 298690 1000 1166 억 1382123 N N 183 N 00 N
9 20250306 091043 57 100.00 KOSPI 운송·창고 N N N N N 2240 15 2 0.67 29801193 13300 14.16 2235 2245 2235 2890 1560 2225 2240.69 2.37 8764 8764 2241 2232 2226 2217 2211 2230 2215 1166 665 1000 1600 5 1 116640000 2613 2.51 1.39 12 0.01 893.00 1608.00 3165 20240513 -29.23 2145 20241209 4.43 2475 -9.49 20250124 2205 1.59 20250304 3165 -29.23 20240513 2145 4.43 20241209 0.11 N 298690 1000 1166 억 1384329 N N 183 N 00 N
10 20250305 161028 57 100.00 KOSPI 운송·창고 N N N N N 2225 -5 5 -0.22 209193918 93918 79.55 2230 2235 2220 2895 1565 2230 2227.41 2.36 1875 1877 2286 2257 2231 2202 2176 2245 2190 1166 665 1000 1600 5 1 116640000 2595 2.49 1.38 12 0.08 893.00 1608.00 3165 20240513 -29.70 2145 20241209 3.73 2475 -10.10 20250124 2205 0.91 20250304 3165 -29.70 20240513 2145 3.73 20241209 0.11 N 298690 1000 1166 억 1375565 N N 183 N 00 N
11 20250305 151032 57 100.00 KOSPI 운송·창고 N N N N N 2235 5 2 0.22 203686178 91447 77.46 2230 2235 2220 2895 1565 2230 2227.37 2.36 2231 2033 2286 2257 2231 2202 2176 2245 2190 1166 665 1000 1600 5 1 116640000 2607 2.50 1.39 12 0.08 893.00 1608.00 3165 20240513 -29.38 2145 20241209 4.20 2475 -9.70 20250124 2205 1.36 20250304 3165 -29.38 20240513 2145 4.20 20241209 0.11 N 298690 1000 1166 억 1375921 N N 34 N 00 N
12 20250305 141031 57 100.00 KOSPI 운송·창고 N N N N N 2230 0 3 0.00 180619183 81104 68.70 2230 2235 2220 2895 1565 2230 2227.01 2.36 2872 2974 2286 2257 2231 2202 2176 2245 2190 1166 665 1000 1600 5 1 116640000 2601 2.50 1.39 12 0.07 893.00 1608.00 3165 20240513 -29.54 2145 20241209 3.96 2475 -9.90 20250124 2205 1.13 20250304 3165 -29.54 20240513 2145 3.96 20241209 0.11 N 298690 1000 1166 억 1376562 N N 34 N 00 N