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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084670/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
20250312,160650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,0,3,0.00,20419830,2840,157.52,7190,7290,7130,9340,5040,7190,7190.08,0.36,0,43,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,208,-6.75,0.27,12,0.10,-1065.00,26389.00,12270,20240304,-41.40,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,150652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7240,50,2,0.70,19758210,2748,152.41,7190,7290,7130,9340,5040,7190,7190.03,0.36,0,59,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,210,-6.80,0.27,12,0.09,-1065.00,26389.00,12270,20240304,-40.99,7010,20241209,3.28,7940,-8.82,20250106,7010,3.28,20250210,12120,-40.26,20240318,7010,3.28,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,20,2,0.28,19131690,2661,147.59,7190,7290,7130,9340,5040,7190,7189.66,0.36,0,59,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,209,-6.77,0.27,12,0.09,-1065.00,26389.00,12270,20240304,-41.24,7010,20241209,2.85,7940,-9.19,20250106,7010,2.85,20250210,12120,-40.51,20240318,7010,2.85,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,130650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7250,60,2,0.83,18691880,2600,144.20,7190,7290,7130,9340,5040,7190,7189.18,0.36,0,49,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,210,-6.81,0.27,12,0.09,-1065.00,26389.00,12270,20240304,-40.91,7010,20241209,3.42,7940,-8.69,20250106,7010,3.42,20250210,12120,-40.18,20240318,7010,3.42,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,120652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7220,30,2,0.42,18150340,2525,140.04,7190,7290,7130,9340,5040,7190,7188.25,0.36,0,49,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,209,-6.78,0.27,12,0.09,-1065.00,26389.00,12270,20240304,-41.16,7010,20241209,3.00,7940,-9.07,20250106,7010,3.00,20250210,12120,-40.43,20240318,7010,3.00,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,110647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,20,2,0.28,13483910,1877,104.10,7190,7290,7130,9340,5040,7190,7183.76,0.36,0,96,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,209,-6.77,0.27,12,0.06,-1065.00,26389.00,12270,20240304,-41.24,7010,20241209,2.85,7940,-9.19,20250106,7010,2.85,20250210,12120,-40.51,20240318,7010,2.85,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,100648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,20,2,0.28,13411830,1867,103.55,7190,7290,7130,9340,5040,7190,7183.63,0.36,0,98,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,209,-6.77,0.27,12,0.06,-1065.00,26389.00,12270,20240304,-41.24,7010,20241209,2.85,7940,-9.19,20250106,7010,2.85,20250210,12120,-40.51,20240318,7010,2.85,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250312,090653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,0,3,0.00,237270,33,1.83,7190,7190,7190,9340,5040,7190,7190.00,0.36,0,-4,7343,7266,7223,7146,7103,7245,7125,170,2150,5000,4880,10,1,2895569,208,-6.75,0.27,12,0.00,-1065.00,26389.00,12270,20240304,-41.40,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10422,N,N,1,N,00,N
20250311,160644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,-90,5,-1.24,13041620,1803,37.84,7280,7300,7180,9460,5100,7280,7233.29,0.36,0,61,7540,7410,7260,7130,6980,7475,7195,170,2180,5000,4950,10,1,2895569,208,-6.75,0.27,12,0.06,-1065.00,26389.00,12270,20240304,-41.40,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10363,N,N,1,N,00,N
20250311,150648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7220,-60,5,-0.82,10673050,1474,30.93,7280,7300,7180,9460,5100,7280,7240.88,0.36,0,33,7540,7410,7260,7130,6980,7475,7195,170,2180,5000,4950,10,1,2895569,209,-6.78,0.27,12,0.05,-1065.00,26389.00,12270,20240304,-41.16,7010,20241209,3.00,7940,-9.07,20250106,7010,3.00,20250210,12120,-40.43,20240318,7010,3.00,20241209,0.00,N,084670,5000,169 억,,10363,N,N,1,N,00,N
20250311,140648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,0,3,0.00,7444980,1026,21.53,7280,7300,7180,9460,5100,7280,7256.32,0.36,0,7,7540,7410,7260,7130,6980,7475,7195,170,2180,5000,4950,10,1,2895569,211,-6.84,0.28,12,0.04,-1065.00,26389.00,12270,20240304,-40.67,7010,20241209,3.85,7940,-8.31,20250106,7010,3.85,20250210,12120,-39.93,20240318,7010,3.85,20241209,0.00,N,084670,5000,169 억,,10363,N,N,1,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 20250312 160650 57 100.00 KOSPI 운송·창고 N N N N N 7190 0 3 0.00 20419830 2840 157.52 7190 7290 7130 9340 5040 7190 7190.08 0.36 0 43 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 208 -6.75 0.27 12 0.10 -1065.00 26389.00 12270 20240304 -41.40 7010 20241209 2.57 7940 -9.45 20250106 7010 2.57 20250210 12120 -40.68 20240318 7010 2.57 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
3 20250312 150652 57 100.00 KOSPI 운송·창고 N N N N N 7240 50 2 0.70 19758210 2748 152.41 7190 7290 7130 9340 5040 7190 7190.03 0.36 0 59 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 210 -6.80 0.27 12 0.09 -1065.00 26389.00 12270 20240304 -40.99 7010 20241209 3.28 7940 -8.82 20250106 7010 3.28 20250210 12120 -40.26 20240318 7010 3.28 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
4 20250312 140650 57 100.00 KOSPI 운송·창고 N N N N N 7210 20 2 0.28 19131690 2661 147.59 7190 7290 7130 9340 5040 7190 7189.66 0.36 0 59 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 209 -6.77 0.27 12 0.09 -1065.00 26389.00 12270 20240304 -41.24 7010 20241209 2.85 7940 -9.19 20250106 7010 2.85 20250210 12120 -40.51 20240318 7010 2.85 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
5 20250312 130650 57 100.00 KOSPI 운송·창고 N N N N N 7250 60 2 0.83 18691880 2600 144.20 7190 7290 7130 9340 5040 7190 7189.18 0.36 0 49 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 210 -6.81 0.27 12 0.09 -1065.00 26389.00 12270 20240304 -40.91 7010 20241209 3.42 7940 -8.69 20250106 7010 3.42 20250210 12120 -40.18 20240318 7010 3.42 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
6 20250312 120652 57 100.00 KOSPI 운송·창고 N N N N N 7220 30 2 0.42 18150340 2525 140.04 7190 7290 7130 9340 5040 7190 7188.25 0.36 0 49 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 209 -6.78 0.27 12 0.09 -1065.00 26389.00 12270 20240304 -41.16 7010 20241209 3.00 7940 -9.07 20250106 7010 3.00 20250210 12120 -40.43 20240318 7010 3.00 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
7 20250312 110647 57 100.00 KOSPI 운송·창고 N N N N N 7210 20 2 0.28 13483910 1877 104.10 7190 7290 7130 9340 5040 7190 7183.76 0.36 0 96 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 209 -6.77 0.27 12 0.06 -1065.00 26389.00 12270 20240304 -41.24 7010 20241209 2.85 7940 -9.19 20250106 7010 2.85 20250210 12120 -40.51 20240318 7010 2.85 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
8 20250312 100648 57 100.00 KOSPI 운송·창고 N N N N N 7210 20 2 0.28 13411830 1867 103.55 7190 7290 7130 9340 5040 7190 7183.63 0.36 0 98 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 209 -6.77 0.27 12 0.06 -1065.00 26389.00 12270 20240304 -41.24 7010 20241209 2.85 7940 -9.19 20250106 7010 2.85 20250210 12120 -40.51 20240318 7010 2.85 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
9 20250312 090653 57 100.00 KOSPI 운송·창고 N N N N N 7190 0 3 0.00 237270 33 1.83 7190 7190 7190 9340 5040 7190 7190.00 0.36 0 -4 7343 7266 7223 7146 7103 7245 7125 170 2150 5000 4880 10 1 2895569 208 -6.75 0.27 12 0.00 -1065.00 26389.00 12270 20240304 -41.40 7010 20241209 2.57 7940 -9.45 20250106 7010 2.57 20250210 12120 -40.68 20240318 7010 2.57 20241209 0.00 N 084670 5000 169 억 10422 N N 1 N 00 N
10 20250311 160644 57 100.00 KOSPI 운송·창고 N N N N N 7190 -90 5 -1.24 13041620 1803 37.84 7280 7300 7180 9460 5100 7280 7233.29 0.36 0 61 7540 7410 7260 7130 6980 7475 7195 170 2180 5000 4950 10 1 2895569 208 -6.75 0.27 12 0.06 -1065.00 26389.00 12270 20240304 -41.40 7010 20241209 2.57 7940 -9.45 20250106 7010 2.57 20250210 12120 -40.68 20240318 7010 2.57 20241209 0.00 N 084670 5000 169 억 10363 N N 1 N 00 N
11 20250311 150648 57 100.00 KOSPI 운송·창고 N N N N N 7220 -60 5 -0.82 10673050 1474 30.93 7280 7300 7180 9460 5100 7280 7240.88 0.36 0 33 7540 7410 7260 7130 6980 7475 7195 170 2180 5000 4950 10 1 2895569 209 -6.78 0.27 12 0.05 -1065.00 26389.00 12270 20240304 -41.16 7010 20241209 3.00 7940 -9.07 20250106 7010 3.00 20250210 12120 -40.43 20240318 7010 3.00 20241209 0.00 N 084670 5000 169 억 10363 N N 1 N 00 N
12 20250311 140648 57 100.00 KOSPI 운송·창고 N N N N N 7280 0 3 0.00 7444980 1026 21.53 7280 7300 7180 9460 5100 7280 7256.32 0.36 0 7 7540 7410 7260 7130 6980 7475 7195 170 2180 5000 4950 10 1 2895569 211 -6.84 0.28 12 0.04 -1065.00 26389.00 12270 20240304 -40.67 7010 20241209 3.85 7940 -8.31 20250106 7010 3.85 20250210 12120 -39.93 20240318 7010 3.85 20241209 0.00 N 084670 5000 169 억 10363 N N 1 N 00 N