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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-80,5,-0.82,1642967295,169812,88.03,9710,9790,9620,12620,6800,9710,9675.22,9.81,-76404,-75866,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5027,3.76,3.29,12,0.33,2564.00,2923.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.35,N,272450,1000,522 억,,2561191,N,N,0,N,00,N
20250313,151045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-50,5,-0.51,1532404445,158339,82.08,9710,9790,9620,12620,6800,9710,9678.00,9.83,-71636,-71096,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5043,3.77,3.30,12,0.30,2564.00,2923.00,14290,20240401,-32.40,9460,20240813,2.11,10600,-8.87,20250124,9510,1.58,20250102,14290,-32.40,20240401,9460,2.11,20240813,0.35,N,272450,1000,522 억,,2565959,N,N,0,N,00,N
20250313,141045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-80,5,-0.82,1349199745,139332,72.23,9710,9790,9620,12620,6800,9710,9683.34,9.86,-65947,-65407,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5027,3.76,3.29,12,0.27,2564.00,2923.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.35,N,272450,1000,522 억,,2571648,N,N,0,N,00,N
20250313,131045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,-60,5,-0.62,1157424485,119439,61.91,9710,9790,9650,12620,6800,9710,9690.51,9.89,-56335,-54791,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5037,3.76,3.30,12,0.23,2564.00,2923.00,14290,20240401,-32.47,9460,20240813,2.01,10600,-8.96,20250124,9510,1.47,20250102,14290,-32.47,20240401,9460,2.01,20240813,0.35,N,272450,1000,522 억,,2581260,N,N,0,N,00,N
20250313,121045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9670,-40,5,-0.41,883138930,91044,47.20,9710,9790,9670,12620,6800,9710,9700.13,9.94,-43746,-42202,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5048,3.77,3.31,12,0.17,2564.00,2923.00,14290,20240401,-32.33,9460,20240813,2.22,10600,-8.77,20250124,9510,1.68,20250102,14290,-32.33,20240401,9460,2.22,20240813,0.35,N,272450,1000,522 억,,2593849,N,N,0,N,00,N
20250313,111047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9690,-20,5,-0.21,741465120,76417,39.61,9710,9790,9670,12620,6800,9710,9702.88,9.97,-35186,-33642,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5058,3.78,3.32,12,0.15,2564.00,2923.00,14290,20240401,-32.19,9460,20240813,2.43,10600,-8.58,20250124,9510,1.89,20250102,14290,-32.19,20240401,9460,2.43,20240813,0.35,N,272450,1000,522 억,,2602409,N,N,0,N,00,N
20250313,101045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9700,-10,5,-0.10,497224470,51202,26.54,9710,9790,9680,12620,6800,9710,9711.04,10.04,-18868,-17389,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5063,3.78,3.32,12,0.10,2564.00,2923.00,14290,20240401,-32.12,9460,20240813,2.54,10600,-8.49,20250124,9510,2.00,20250102,14290,-32.12,20240401,9460,2.54,20240813,0.35,N,272450,1000,522 억,,2618727,N,N,0,N,00,N
20250313,091047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9720,10,2,0.10,124109280,12756,6.61,9710,9790,9700,12620,6800,9710,9729.48,10.11,-99,561,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5074,3.79,3.33,12,0.02,2564.00,2923.00,14290,20240401,-31.98,9460,20240813,2.75,10600,-8.30,20250124,9510,2.21,20250102,14290,-31.98,20240401,9460,2.75,20240813,0.35,N,272450,1000,522 억,,2637496,N,N,0,N,00,N
20250312,161039,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9710,-90,5,-0.92,1881439020,192809,118.61,9800,9960,9710,12740,6860,9800,9758.05,10.10,-103380,-138731,10040,9920,9840,9720,9640,9900,9700,522,2940,1000,7250,10,1,52200000,5069,3.79,3.32,12,0.37,2564.00,2923.00,14290,20240401,-32.05,9460,20240813,2.64,10600,-8.40,20250124,9510,2.10,20250102,14290,-32.05,20240401,9460,2.64,20240813,0.33,N,272450,1000,522 억,,2636853,N,N,637,N,00,N
20250312,151040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9720,-80,5,-0.82,1762718280,180589,111.09,9800,9960,9710,12740,6860,9800,9760.94,10.12,-100632,-133667,10040,9920,9840,9720,9640,9900,9700,522,2940,1000,7250,10,1,52200000,5074,3.79,3.33,12,0.35,2564.00,2923.00,14290,20240401,-31.98,9460,20240813,2.75,10600,-8.30,20250124,9510,2.21,20250102,14290,-31.98,20240401,9460,2.75,20240813,0.33,N,272450,1000,522 억,,2639601,N,N,637,N,00,N
20250312,141038,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9740,-60,5,-0.61,1291699960,132184,81.31,9800,9960,9740,12740,6860,9800,9771.98,10.16,-88973,-99880,10040,9920,9840,9720,9640,9900,9700,522,2940,1000,7250,10,1,52200000,5084,3.80,3.33,12,0.25,2564.00,2923.00,14290,20240401,-31.84,9460,20240813,2.96,10600,-8.11,20250124,9510,2.42,20250102,14290,-31.84,20240401,9460,2.96,20240813,0.33,N,272450,1000,522 억,,2651260,N,N,637,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 20250313 161045 57 100.00 KOSPI 운송·창고 N N N N N 9630 -80 5 -0.82 1642967295 169812 88.03 9710 9790 9620 12620 6800 9710 9675.22 9.81 -76404 -75866 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5027 3.76 3.29 12 0.33 2564.00 2923.00 14290 20240401 -32.61 9460 20240813 1.80 10600 -9.15 20250124 9510 1.26 20250102 14290 -32.61 20240401 9460 1.80 20240813 0.35 N 272450 1000 522 억 2561191 N N 0 N 00 N
3 20250313 151045 57 100.00 KOSPI 운송·창고 N N N N N 9660 -50 5 -0.51 1532404445 158339 82.08 9710 9790 9620 12620 6800 9710 9678.00 9.83 -71636 -71096 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5043 3.77 3.30 12 0.30 2564.00 2923.00 14290 20240401 -32.40 9460 20240813 2.11 10600 -8.87 20250124 9510 1.58 20250102 14290 -32.40 20240401 9460 2.11 20240813 0.35 N 272450 1000 522 억 2565959 N N 0 N 00 N
4 20250313 141045 57 100.00 KOSPI 운송·창고 N N N N N 9630 -80 5 -0.82 1349199745 139332 72.23 9710 9790 9620 12620 6800 9710 9683.34 9.86 -65947 -65407 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5027 3.76 3.29 12 0.27 2564.00 2923.00 14290 20240401 -32.61 9460 20240813 1.80 10600 -9.15 20250124 9510 1.26 20250102 14290 -32.61 20240401 9460 1.80 20240813 0.35 N 272450 1000 522 억 2571648 N N 0 N 00 N
5 20250313 131045 57 100.00 KOSPI 운송·창고 N N N N N 9650 -60 5 -0.62 1157424485 119439 61.91 9710 9790 9650 12620 6800 9710 9690.51 9.89 -56335 -54791 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5037 3.76 3.30 12 0.23 2564.00 2923.00 14290 20240401 -32.47 9460 20240813 2.01 10600 -8.96 20250124 9510 1.47 20250102 14290 -32.47 20240401 9460 2.01 20240813 0.35 N 272450 1000 522 억 2581260 N N 0 N 00 N
6 20250313 121045 57 100.00 KOSPI 운송·창고 N N N N N 9670 -40 5 -0.41 883138930 91044 47.20 9710 9790 9670 12620 6800 9710 9700.13 9.94 -43746 -42202 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5048 3.77 3.31 12 0.17 2564.00 2923.00 14290 20240401 -32.33 9460 20240813 2.22 10600 -8.77 20250124 9510 1.68 20250102 14290 -32.33 20240401 9460 2.22 20240813 0.35 N 272450 1000 522 억 2593849 N N 0 N 00 N
7 20250313 111047 57 100.00 KOSPI 운송·창고 N N N N N 9690 -20 5 -0.21 741465120 76417 39.61 9710 9790 9670 12620 6800 9710 9702.88 9.97 -35186 -33642 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5058 3.78 3.32 12 0.15 2564.00 2923.00 14290 20240401 -32.19 9460 20240813 2.43 10600 -8.58 20250124 9510 1.89 20250102 14290 -32.19 20240401 9460 2.43 20240813 0.35 N 272450 1000 522 억 2602409 N N 0 N 00 N
8 20250313 101045 57 100.00 KOSPI 운송·창고 N N N N N 9700 -10 5 -0.10 497224470 51202 26.54 9710 9790 9680 12620 6800 9710 9711.04 10.04 -18868 -17389 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5063 3.78 3.32 12 0.10 2564.00 2923.00 14290 20240401 -32.12 9460 20240813 2.54 10600 -8.49 20250124 9510 2.00 20250102 14290 -32.12 20240401 9460 2.54 20240813 0.35 N 272450 1000 522 억 2618727 N N 0 N 00 N
9 20250313 091047 57 100.00 KOSPI 운송·창고 N N N N N 9720 10 2 0.10 124109280 12756 6.61 9710 9790 9700 12620 6800 9710 9729.48 10.11 -99 561 10043 9876 9793 9626 9543 9835 9585 522 2910 1000 7180 10 1 52200000 5074 3.79 3.33 12 0.02 2564.00 2923.00 14290 20240401 -31.98 9460 20240813 2.75 10600 -8.30 20250124 9510 2.21 20250102 14290 -31.98 20240401 9460 2.75 20240813 0.35 N 272450 1000 522 억 2637496 N N 0 N 00 N
10 20250312 161039 57 100.00 KOSPI 운송·창고 N N N N N 9710 -90 5 -0.92 1881439020 192809 118.61 9800 9960 9710 12740 6860 9800 9758.05 10.10 -103380 -138731 10040 9920 9840 9720 9640 9900 9700 522 2940 1000 7250 10 1 52200000 5069 3.79 3.32 12 0.37 2564.00 2923.00 14290 20240401 -32.05 9460 20240813 2.64 10600 -8.40 20250124 9510 2.10 20250102 14290 -32.05 20240401 9460 2.64 20240813 0.33 N 272450 1000 522 억 2636853 N N 637 N 00 N
11 20250312 151040 57 100.00 KOSPI 운송·창고 N N N N N 9720 -80 5 -0.82 1762718280 180589 111.09 9800 9960 9710 12740 6860 9800 9760.94 10.12 -100632 -133667 10040 9920 9840 9720 9640 9900 9700 522 2940 1000 7250 10 1 52200000 5074 3.79 3.33 12 0.35 2564.00 2923.00 14290 20240401 -31.98 9460 20240813 2.75 10600 -8.30 20250124 9510 2.21 20250102 14290 -31.98 20240401 9460 2.75 20240813 0.33 N 272450 1000 522 억 2639601 N N 637 N 00 N
12 20250312 141038 57 100.00 KOSPI 운송·창고 N N N N N 9740 -60 5 -0.61 1291699960 132184 81.31 9800 9960 9740 12740 6860 9800 9771.98 10.16 -88973 -99880 10040 9920 9840 9720 9640 9900 9700 522 2940 1000 7250 10 1 52200000 5084 3.80 3.33 12 0.25 2564.00 2923.00 14290 20240401 -31.84 9460 20240813 2.96 10600 -8.11 20250124 9510 2.42 20250102 14290 -31.84 20240401 9460 2.96 20240813 0.33 N 272450 1000 522 억 2651260 N N 637 N 00 N