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
001140/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
20250306,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250306,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250305,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250305,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20250305,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,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 20250306 160115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
3 20250306 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
4 20250306 140115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
5 20250306 130115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
6 20250306 120115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
7 20250306 110115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
8 20250306 100115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
9 20250306 090115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 2980 -29.19 20240306 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
10 20250305 160115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 3035 -30.48 20240305 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
11 20250305 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 3035 -30.48 20240305 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
12 20250305 140114 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 3475 20240227 -39.28 2020 20240307 4.46 2110 0.00 20250102 2110 0.00 20250102 3035 -30.48 20240305 2020 4.46 20240307 0.00 N 001140 500 79 억 61521 N N 0 N 00 N