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
009070/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
20250306,160231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3960,-5,5,-0.13,122316474,30927,17.53,3970,4015,3920,5150,2780,3965,3955.01,3.08,0,-7757,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1188,4.43,0.43,12,0.10,894.00,9106.00,7030,20240801,-43.67,3530,20241209,12.18,4140,-4.35,20250109,3660,8.20,20250203,7030,-43.67,20240801,3530,12.18,20241209,1.97,N,009070,500,150 억,,922981,N,N,4,N,00,N
20250306,150231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,-30,5,-0.76,97113259,24524,13.90,3970,4015,3920,5150,2780,3965,3959.93,3.08,0,-7507,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1181,4.40,0.43,12,0.08,894.00,9106.00,7030,20240801,-44.03,3530,20241209,11.47,4140,-4.95,20250109,3660,7.51,20250203,7030,-44.03,20240801,3530,11.47,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,140232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3950,-15,5,-0.38,89411184,22572,12.79,3970,4015,3920,5150,2780,3965,3961.15,3.08,0,-7234,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1185,4.42,0.43,12,0.08,894.00,9106.00,7030,20240801,-43.81,3530,20241209,11.90,4140,-4.59,20250109,3660,7.92,20250203,7030,-43.81,20240801,3530,11.90,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,130230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3940,-25,5,-0.63,82333824,20781,11.78,3970,4015,3920,5150,2780,3965,3961.98,3.08,0,-7574,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1182,4.41,0.43,12,0.07,894.00,9106.00,7030,20240801,-43.95,3530,20241209,11.61,4140,-4.83,20250109,3660,7.65,20250203,7030,-43.95,20240801,3530,11.61,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,120231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3940,-25,5,-0.63,73016854,18418,10.44,3970,4015,3920,5150,2780,3965,3964.43,3.08,0,-7610,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1182,4.41,0.43,12,0.06,894.00,9106.00,7030,20240801,-43.95,3530,20241209,11.61,4140,-4.83,20250109,3660,7.65,20250203,7030,-43.95,20240801,3530,11.61,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,110230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3960,-5,5,-0.13,67855139,17110,9.70,3970,4015,3920,5150,2780,3965,3965.82,3.08,0,-7174,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1188,4.43,0.43,12,0.06,894.00,9106.00,7030,20240801,-43.67,3530,20241209,12.18,4140,-4.35,20250109,3660,8.20,20250203,7030,-43.67,20240801,3530,12.18,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,100231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3940,-25,5,-0.63,56506149,14248,8.08,3970,4015,3920,5150,2780,3965,3965.90,3.08,0,-5541,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1182,4.41,0.43,12,0.05,894.00,9106.00,7030,20240801,-43.95,3530,20241209,11.61,4140,-4.83,20250109,3660,7.65,20250203,7030,-43.95,20240801,3530,11.61,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250306,090231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3980,15,2,0.38,2208445,556,0.32,3970,3980,3970,5150,2780,3965,3972.02,3.08,0,-117,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1194,4.45,0.44,12,0.00,894.00,9106.00,7030,20240801,-43.39,3530,20241209,12.75,4140,-3.86,20250109,3660,8.74,20250203,7030,-43.39,20240801,3530,12.75,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N
20250305,160229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3965,165,2,4.34,701488746,175563,530.66,3780,4050,3780,4940,2660,3800,3995.65,3.04,0,10735,3900,3850,3815,3765,3730,3832,3747,150,1140,500,2500,5,1,30000000,1190,4.44,0.44,12,0.59,894.00,9106.00,7030,20240801,-43.60,3530,20241209,12.32,4140,-4.23,20250109,3660,8.33,20250203,7030,-43.60,20240801,3530,12.32,20241209,2.01,N,009070,500,150 억,,911325,N,N,14,N,00,N
20250305,150231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3975,175,2,4.61,671603876,168027,507.88,3780,4050,3780,4940,2660,3800,3997.00,3.04,0,4712,3900,3850,3815,3765,3730,3832,3747,150,1140,500,2500,5,1,30000000,1193,4.45,0.44,12,0.56,894.00,9106.00,7030,20240801,-43.46,3530,20241209,12.61,4140,-3.99,20250109,3660,8.61,20250203,7030,-43.46,20240801,3530,12.61,20241209,2.01,N,009070,500,150 억,,911325,N,N,11,N,00,N
20250305,140229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3980,180,2,4.74,632443806,158203,478.19,3780,4050,3780,4940,2660,3800,3997.67,3.04,0,3391,3900,3850,3815,3765,3730,3832,3747,150,1140,500,2500,5,1,30000000,1194,4.45,0.44,12,0.53,894.00,9106.00,7030,20240801,-43.39,3530,20241209,12.75,4140,-3.86,20250109,3660,8.74,20250203,7030,-43.39,20240801,3530,12.75,20241209,2.01,N,009070,500,150 억,,911325,N,N,11,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 160231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3960 -5 5 -0.13 122316474 30927 17.53 3970 4015 3920 5150 2780 3965 3955.01 3.08 0 -7757 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1188 4.43 0.43 12 0.10 894.00 9106.00 7030 20240801 -43.67 3530 20241209 12.18 4140 -4.35 20250109 3660 8.20 20250203 7030 -43.67 20240801 3530 12.18 20241209 1.97 N 009070 500 150 억 922981 N N 4 N 00 N
3 20250306 150231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3935 -30 5 -0.76 97113259 24524 13.90 3970 4015 3920 5150 2780 3965 3959.93 3.08 0 -7507 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1181 4.40 0.43 12 0.08 894.00 9106.00 7030 20240801 -44.03 3530 20241209 11.47 4140 -4.95 20250109 3660 7.51 20250203 7030 -44.03 20240801 3530 11.47 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
4 20250306 140232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3950 -15 5 -0.38 89411184 22572 12.79 3970 4015 3920 5150 2780 3965 3961.15 3.08 0 -7234 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1185 4.42 0.43 12 0.08 894.00 9106.00 7030 20240801 -43.81 3530 20241209 11.90 4140 -4.59 20250109 3660 7.92 20250203 7030 -43.81 20240801 3530 11.90 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
5 20250306 130230 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3940 -25 5 -0.63 82333824 20781 11.78 3970 4015 3920 5150 2780 3965 3961.98 3.08 0 -7574 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1182 4.41 0.43 12 0.07 894.00 9106.00 7030 20240801 -43.95 3530 20241209 11.61 4140 -4.83 20250109 3660 7.65 20250203 7030 -43.95 20240801 3530 11.61 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
6 20250306 120231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3940 -25 5 -0.63 73016854 18418 10.44 3970 4015 3920 5150 2780 3965 3964.43 3.08 0 -7610 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1182 4.41 0.43 12 0.06 894.00 9106.00 7030 20240801 -43.95 3530 20241209 11.61 4140 -4.83 20250109 3660 7.65 20250203 7030 -43.95 20240801 3530 11.61 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
7 20250306 110230 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3960 -5 5 -0.13 67855139 17110 9.70 3970 4015 3920 5150 2780 3965 3965.82 3.08 0 -7174 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1188 4.43 0.43 12 0.06 894.00 9106.00 7030 20240801 -43.67 3530 20241209 12.18 4140 -4.35 20250109 3660 8.20 20250203 7030 -43.67 20240801 3530 12.18 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
8 20250306 100231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3940 -25 5 -0.63 56506149 14248 8.08 3970 4015 3920 5150 2780 3965 3965.90 3.08 0 -5541 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1182 4.41 0.43 12 0.05 894.00 9106.00 7030 20240801 -43.95 3530 20241209 11.61 4140 -4.83 20250109 3660 7.65 20250203 7030 -43.95 20240801 3530 11.61 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
9 20250306 090231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3980 15 2 0.38 2208445 556 0.32 3970 3980 3970 5150 2780 3965 3972.02 3.08 0 -117 4201 4082 3931 3812 3661 4142 3872 150 1185 500 2610 5 1 30000000 1194 4.45 0.44 12 0.00 894.00 9106.00 7030 20240801 -43.39 3530 20241209 12.75 4140 -3.86 20250109 3660 8.74 20250203 7030 -43.39 20240801 3530 12.75 20241209 1.97 N 009070 500 150 억 922981 N N 14 N 00 N
10 20250305 160229 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3965 165 2 4.34 701488746 175563 530.66 3780 4050 3780 4940 2660 3800 3995.65 3.04 0 10735 3900 3850 3815 3765 3730 3832 3747 150 1140 500 2500 5 1 30000000 1190 4.44 0.44 12 0.59 894.00 9106.00 7030 20240801 -43.60 3530 20241209 12.32 4140 -4.23 20250109 3660 8.33 20250203 7030 -43.60 20240801 3530 12.32 20241209 2.01 N 009070 500 150 억 911325 N N 14 N 00 N
11 20250305 150231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3975 175 2 4.61 671603876 168027 507.88 3780 4050 3780 4940 2660 3800 3997.00 3.04 0 4712 3900 3850 3815 3765 3730 3832 3747 150 1140 500 2500 5 1 30000000 1193 4.45 0.44 12 0.56 894.00 9106.00 7030 20240801 -43.46 3530 20241209 12.61 4140 -3.99 20250109 3660 8.61 20250203 7030 -43.46 20240801 3530 12.61 20241209 2.01 N 009070 500 150 억 911325 N N 11 N 00 N
12 20250305 140229 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3980 180 2 4.74 632443806 158203 478.19 3780 4050 3780 4940 2660 3800 3997.67 3.04 0 3391 3900 3850 3815 3765 3730 3832 3747 150 1140 500 2500 5 1 30000000 1194 4.45 0.44 12 0.53 894.00 9106.00 7030 20240801 -43.39 3530 20241209 12.75 4140 -3.86 20250109 3660 8.74 20250203 7030 -43.39 20240801 3530 12.75 20241209 2.01 N 009070 500 150 억 911325 N N 11 N 00 N