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
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
20250313,161108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,-10,5,-0.45,212236251,96233,150.88,2230,2230,2190,2865,1545,2205,2205.44,2.29,-4593,-4593,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.08,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2190,0.23,20250313,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1336713,N,N,22,N,00,N
20250313,151109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-5,5,-0.23,208312951,94446,148.07,2230,2230,2190,2865,1545,2205,2205.63,2.29,-4490,-4490,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2566,2.46,1.37,12,0.08,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2190,0.46,20250313,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1336816,N,N,0,N,00,N
20250313,141109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-5,5,-0.23,175880567,79677,124.92,2230,2230,2190,2865,1545,2205,2207.42,2.29,-3858,-2376,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2566,2.46,1.37,12,0.07,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2190,0.46,20250313,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1337448,N,N,0,N,00,N
20250313,131109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,5,2,0.23,123474027,55856,87.57,2230,2230,2205,2865,1545,2205,2210.58,2.29,-3246,-1764,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2578,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.17,2145,20241209,3.03,2475,-10.71,20250124,2195,0.68,20250311,3165,-30.17,20240513,2145,3.03,20241209,0.09,N,298690,1000,1166 억,,1338060,N,N,0,N,00,N
20250313,121108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2215,10,2,0.45,88088425,39832,62.45,2230,2230,2205,2865,1545,2205,2211.50,2.30,427,1909,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2584,2.48,1.38,12,0.03,893.00,1608.00,3165,20240513,-30.02,2145,20241209,3.26,2475,-10.51,20250124,2195,0.91,20250311,3165,-30.02,20240513,2145,3.26,20241209,0.09,N,298690,1000,1166 억,,1341733,N,N,0,N,00,N
20250313,111111,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2215,10,2,0.45,56497225,25540,40.04,2230,2230,2205,2865,1545,2205,2212.11,2.30,1122,2604,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2584,2.48,1.38,12,0.02,893.00,1608.00,3165,20240513,-30.02,2145,20241209,3.26,2475,-10.51,20250124,2195,0.91,20250311,3165,-30.02,20240513,2145,3.26,20241209,0.09,N,298690,1000,1166 억,,1342428,N,N,0,N,00,N
20250313,101108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,5,2,0.23,37824060,17091,26.80,2230,2230,2205,2865,1545,2205,2213.10,2.30,1932,3414,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2578,2.47,1.37,12,0.01,893.00,1608.00,3165,20240513,-30.17,2145,20241209,3.03,2475,-10.71,20250124,2195,0.68,20250311,3165,-30.17,20240513,2145,3.03,20241209,0.09,N,298690,1000,1166 억,,1343238,N,N,0,N,00,N
20250313,091111,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2225,20,2,0.91,17203495,7765,12.17,2230,2230,2210,2865,1545,2205,2215.52,2.30,1856,3338,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2595,2.49,1.38,12,0.01,893.00,1608.00,3165,20240513,-29.70,2145,20241209,3.73,2475,-10.10,20250124,2195,1.37,20250311,3165,-29.70,20240513,2145,3.73,20241209,0.09,N,298690,1000,1166 억,,1343162,N,N,0,N,00,N
20250312,161102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,5,2,0.23,141163365,63767,32.62,2215,2240,2200,2860,1540,2200,2213.74,2.30,-4487,-4452,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2572,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.33,2145,20241209,2.80,2475,-10.91,20250124,2195,0.46,20250311,3165,-30.33,20240513,2145,2.80,20241209,0.09,N,298690,1000,1166 억,,1341306,N,N,0,N,00,N
20250312,151103,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,5,2,0.23,137765775,62226,31.83,2215,2240,2205,2860,1540,2200,2213.96,2.30,-4263,-4268,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2572,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.33,2145,20241209,2.80,2475,-10.91,20250124,2195,0.46,20250311,3165,-30.33,20240513,2145,2.80,20241209,0.09,N,298690,1000,1166 억,,1341530,N,N,0,N,00,N
20250312,141101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,10,2,0.45,118653790,53562,27.40,2215,2240,2205,2860,1540,2200,2215.26,2.30,-3714,-3450,2256,2227,2211,2182,2166,2220,2175,1166,660,1000,1580,5,1,116640000,2578,2.47,1.37,12,0.05,893.00,1608.00,3165,20240513,-30.17,2145,20241209,3.03,2475,-10.71,20250124,2195,0.68,20250311,3165,-30.17,20240513,2145,3.03,20241209,0.09,N,298690,1000,1166 억,,1342079,N,N,0,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 161108 57 100.00 KOSPI 운송·창고 N N N N N 2195 -10 5 -0.45 212236251 96233 150.88 2230 2230 2190 2865 1545 2205 2205.44 2.29 -4593 -4593 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2560 2.46 1.37 12 0.08 893.00 1608.00 3165 20240513 -30.65 2145 20241209 2.33 2475 -11.31 20250124 2190 0.23 20250313 3165 -30.65 20240513 2145 2.33 20241209 0.09 N 298690 1000 1166 억 1336713 N N 22 N 00 N
3 20250313 151109 57 100.00 KOSPI 운송·창고 N N N N N 2200 -5 5 -0.23 208312951 94446 148.07 2230 2230 2190 2865 1545 2205 2205.63 2.29 -4490 -4490 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2566 2.46 1.37 12 0.08 893.00 1608.00 3165 20240513 -30.49 2145 20241209 2.56 2475 -11.11 20250124 2190 0.46 20250313 3165 -30.49 20240513 2145 2.56 20241209 0.09 N 298690 1000 1166 억 1336816 N N 0 N 00 N
4 20250313 141109 57 100.00 KOSPI 운송·창고 N N N N N 2200 -5 5 -0.23 175880567 79677 124.92 2230 2230 2190 2865 1545 2205 2207.42 2.29 -3858 -2376 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2566 2.46 1.37 12 0.07 893.00 1608.00 3165 20240513 -30.49 2145 20241209 2.56 2475 -11.11 20250124 2190 0.46 20250313 3165 -30.49 20240513 2145 2.56 20241209 0.09 N 298690 1000 1166 억 1337448 N N 0 N 00 N
5 20250313 131109 57 100.00 KOSPI 운송·창고 N N N N N 2210 5 2 0.23 123474027 55856 87.57 2230 2230 2205 2865 1545 2205 2210.58 2.29 -3246 -1764 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2578 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.17 2145 20241209 3.03 2475 -10.71 20250124 2195 0.68 20250311 3165 -30.17 20240513 2145 3.03 20241209 0.09 N 298690 1000 1166 억 1338060 N N 0 N 00 N
6 20250313 121108 57 100.00 KOSPI 운송·창고 N N N N N 2215 10 2 0.45 88088425 39832 62.45 2230 2230 2205 2865 1545 2205 2211.50 2.30 427 1909 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2584 2.48 1.38 12 0.03 893.00 1608.00 3165 20240513 -30.02 2145 20241209 3.26 2475 -10.51 20250124 2195 0.91 20250311 3165 -30.02 20240513 2145 3.26 20241209 0.09 N 298690 1000 1166 억 1341733 N N 0 N 00 N
7 20250313 111111 57 100.00 KOSPI 운송·창고 N N N N N 2215 10 2 0.45 56497225 25540 40.04 2230 2230 2205 2865 1545 2205 2212.11 2.30 1122 2604 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2584 2.48 1.38 12 0.02 893.00 1608.00 3165 20240513 -30.02 2145 20241209 3.26 2475 -10.51 20250124 2195 0.91 20250311 3165 -30.02 20240513 2145 3.26 20241209 0.09 N 298690 1000 1166 억 1342428 N N 0 N 00 N
8 20250313 101108 57 100.00 KOSPI 운송·창고 N N N N N 2210 5 2 0.23 37824060 17091 26.80 2230 2230 2205 2865 1545 2205 2213.10 2.30 1932 3414 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2578 2.47 1.37 12 0.01 893.00 1608.00 3165 20240513 -30.17 2145 20241209 3.03 2475 -10.71 20250124 2195 0.68 20250311 3165 -30.17 20240513 2145 3.03 20241209 0.09 N 298690 1000 1166 억 1343238 N N 0 N 00 N
9 20250313 091111 57 100.00 KOSPI 운송·창고 N N N N N 2225 20 2 0.91 17203495 7765 12.17 2230 2230 2210 2865 1545 2205 2215.52 2.30 1856 3338 2255 2230 2215 2190 2175 2222 2182 1166 660 1000 1580 5 1 116640000 2595 2.49 1.38 12 0.01 893.00 1608.00 3165 20240513 -29.70 2145 20241209 3.73 2475 -10.10 20250124 2195 1.37 20250311 3165 -29.70 20240513 2145 3.73 20241209 0.09 N 298690 1000 1166 억 1343162 N N 0 N 00 N
10 20250312 161102 57 100.00 KOSPI 운송·창고 N N N N N 2205 5 2 0.23 141163365 63767 32.62 2215 2240 2200 2860 1540 2200 2213.74 2.30 -4487 -4452 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2572 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.33 2145 20241209 2.80 2475 -10.91 20250124 2195 0.46 20250311 3165 -30.33 20240513 2145 2.80 20241209 0.09 N 298690 1000 1166 억 1341306 N N 0 N 00 N
11 20250312 151103 57 100.00 KOSPI 운송·창고 N N N N N 2205 5 2 0.23 137765775 62226 31.83 2215 2240 2205 2860 1540 2200 2213.96 2.30 -4263 -4268 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2572 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.33 2145 20241209 2.80 2475 -10.91 20250124 2195 0.46 20250311 3165 -30.33 20240513 2145 2.80 20241209 0.09 N 298690 1000 1166 억 1341530 N N 0 N 00 N
12 20250312 141101 57 100.00 KOSPI 운송·창고 N N N N N 2210 10 2 0.45 118653790 53562 27.40 2215 2240 2205 2860 1540 2200 2215.26 2.30 -3714 -3450 2256 2227 2211 2182 2166 2220 2175 1166 660 1000 1580 5 1 116640000 2578 2.47 1.37 12 0.05 893.00 1608.00 3165 20240513 -30.17 2145 20241209 3.03 2475 -10.71 20250124 2195 0.68 20250311 3165 -30.17 20240513 2145 3.03 20241209 0.09 N 298690 1000 1166 억 1342079 N N 0 N 00 N