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
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
20250306,160639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-10,5,-0.14,35934270,5039,136.41,7180,7290,7070,9240,4980,7110,7131.29,0.32,0,-5,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.67,0.27,12,0.17,-1065.00,26389.00,12320,20240226,-42.37,7010,20241209,1.28,7940,-10.58,20250106,7010,1.28,20250210,12120,-41.42,20240318,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,150638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,34926070,4897,132.57,7180,7290,7070,9240,4980,7110,7132.14,0.32,0,81,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.17,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,140637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,33987440,4765,128.99,7180,7290,7070,9240,4980,7110,7132.73,0.32,0,81,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.16,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,130639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,33461160,4691,126.99,7180,7290,7070,9240,4980,7110,7133.05,0.32,0,75,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.16,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,120637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-20,5,-0.28,25890660,3629,98.24,7180,7290,7070,9240,4980,7110,7134.38,0.32,0,74,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,205,-6.66,0.27,12,0.13,-1065.00,26389.00,12320,20240226,-42.45,7010,20241209,1.14,7940,-10.71,20250106,7010,1.14,20250210,12120,-41.50,20240318,7010,1.14,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,110635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,30,2,0.42,25287320,3544,95.94,7180,7290,7070,9240,4980,7110,7135.25,0.32,0,73,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,207,-6.70,0.27,12,0.12,-1065.00,26389.00,12320,20240226,-42.05,7010,20241209,1.85,7940,-10.08,20250106,7010,1.85,20250210,12120,-41.09,20240318,7010,1.85,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,100637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,100,2,1.41,23924680,3352,90.74,7180,7290,7070,9240,4980,7110,7137.43,0.32,0,50,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,209,-6.77,0.27,12,0.12,-1065.00,26389.00,12320,20240226,-41.48,7010,20241209,2.85,7940,-9.19,20250106,7010,2.85,20250210,12120,-40.51,20240318,7010,2.85,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250306,090641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,736880,103,2.79,7180,7180,7110,9240,4980,7110,7154.17,0.32,0,0,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.00,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N
20250305,160631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-40,5,-0.56,26444390,3694,348.16,7100,7290,7080,9290,5010,7150,7158.74,0.32,0,3,7203,7176,7133,7106,7063,7190,7120,170,2140,5000,4860,10,1,2895569,206,-6.68,0.27,12,0.13,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9308,N,N,1,N,00,N
20250305,150634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,-20,5,-0.28,25839990,3609,340.15,7100,7290,7080,9290,5010,7150,7159.88,0.32,0,85,7203,7176,7133,7106,7063,7190,7120,170,2140,5000,4860,10,1,2895569,206,-6.69,0.27,12,0.12,-1065.00,26389.00,12320,20240226,-42.13,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12120,-41.17,20240318,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9308,N,N,0,N,00,N
20250305,140632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,0,3,0.00,23340630,3258,307.07,7100,7290,7080,9290,5010,7150,7164.10,0.32,0,104,7203,7176,7133,7106,7063,7190,7120,170,2140,5000,4860,10,1,2895569,207,-6.71,0.27,12,0.11,-1065.00,26389.00,12320,20240226,-41.96,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12120,-41.01,20240318,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9308,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 160639 57 100.00 KOSPI 운송·창고 N N N N N 7100 -10 5 -0.14 35934270 5039 136.41 7180 7290 7070 9240 4980 7110 7131.29 0.32 0 -5 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 206 -6.67 0.27 12 0.17 -1065.00 26389.00 12320 20240226 -42.37 7010 20241209 1.28 7940 -10.58 20250106 7010 1.28 20250210 12120 -41.42 20240318 7010 1.28 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
3 20250306 150638 57 100.00 KOSPI 운송·창고 N N N N N 7110 0 3 0.00 34926070 4897 132.57 7180 7290 7070 9240 4980 7110 7132.14 0.32 0 81 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 206 -6.68 0.27 12 0.17 -1065.00 26389.00 12320 20240226 -42.29 7010 20241209 1.43 7940 -10.45 20250106 7010 1.43 20250210 12120 -41.34 20240318 7010 1.43 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
4 20250306 140637 57 100.00 KOSPI 운송·창고 N N N N N 7110 0 3 0.00 33987440 4765 128.99 7180 7290 7070 9240 4980 7110 7132.73 0.32 0 81 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 206 -6.68 0.27 12 0.16 -1065.00 26389.00 12320 20240226 -42.29 7010 20241209 1.43 7940 -10.45 20250106 7010 1.43 20250210 12120 -41.34 20240318 7010 1.43 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
5 20250306 130639 57 100.00 KOSPI 운송·창고 N N N N N 7110 0 3 0.00 33461160 4691 126.99 7180 7290 7070 9240 4980 7110 7133.05 0.32 0 75 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 206 -6.68 0.27 12 0.16 -1065.00 26389.00 12320 20240226 -42.29 7010 20241209 1.43 7940 -10.45 20250106 7010 1.43 20250210 12120 -41.34 20240318 7010 1.43 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
6 20250306 120637 57 100.00 KOSPI 운송·창고 N N N N N 7090 -20 5 -0.28 25890660 3629 98.24 7180 7290 7070 9240 4980 7110 7134.38 0.32 0 74 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 205 -6.66 0.27 12 0.13 -1065.00 26389.00 12320 20240226 -42.45 7010 20241209 1.14 7940 -10.71 20250106 7010 1.14 20250210 12120 -41.50 20240318 7010 1.14 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
7 20250306 110635 57 100.00 KOSPI 운송·창고 N N N N N 7140 30 2 0.42 25287320 3544 95.94 7180 7290 7070 9240 4980 7110 7135.25 0.32 0 73 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 207 -6.70 0.27 12 0.12 -1065.00 26389.00 12320 20240226 -42.05 7010 20241209 1.85 7940 -10.08 20250106 7010 1.85 20250210 12120 -41.09 20240318 7010 1.85 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
8 20250306 100637 57 100.00 KOSPI 운송·창고 N N N N N 7210 100 2 1.41 23924680 3352 90.74 7180 7290 7070 9240 4980 7110 7137.43 0.32 0 50 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 209 -6.77 0.27 12 0.12 -1065.00 26389.00 12320 20240226 -41.48 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 9309 N N 1 N 00 N
9 20250306 090641 57 100.00 KOSPI 운송·창고 N N N N N 7110 0 3 0.00 736880 103 2.79 7180 7180 7110 9240 4980 7110 7154.17 0.32 0 0 7370 7240 7160 7030 6950 7305 7095 170 2130 5000 4830 10 1 2895569 206 -6.68 0.27 12 0.00 -1065.00 26389.00 12320 20240226 -42.29 7010 20241209 1.43 7940 -10.45 20250106 7010 1.43 20250210 12120 -41.34 20240318 7010 1.43 20241209 0.00 N 084670 5000 169 억 9309 N N 1 N 00 N
10 20250305 160631 57 100.00 KOSPI 운송·창고 N N N N N 7110 -40 5 -0.56 26444390 3694 348.16 7100 7290 7080 9290 5010 7150 7158.74 0.32 0 3 7203 7176 7133 7106 7063 7190 7120 170 2140 5000 4860 10 1 2895569 206 -6.68 0.27 12 0.13 -1065.00 26389.00 12320 20240226 -42.29 7010 20241209 1.43 7940 -10.45 20250106 7010 1.43 20250210 12120 -41.34 20240318 7010 1.43 20241209 0.00 N 084670 5000 169 억 9308 N N 1 N 00 N
11 20250305 150634 57 100.00 KOSPI 운송·창고 N N N N N 7130 -20 5 -0.28 25839990 3609 340.15 7100 7290 7080 9290 5010 7150 7159.88 0.32 0 85 7203 7176 7133 7106 7063 7190 7120 170 2140 5000 4860 10 1 2895569 206 -6.69 0.27 12 0.12 -1065.00 26389.00 12320 20240226 -42.13 7010 20241209 1.71 7940 -10.20 20250106 7010 1.71 20250210 12120 -41.17 20240318 7010 1.71 20241209 0.00 N 084670 5000 169 억 9308 N N 0 N 00 N
12 20250305 140632 57 100.00 KOSPI 운송·창고 N N N N N 7150 0 3 0.00 23340630 3258 307.07 7100 7290 7080 9290 5010 7150 7164.10 0.32 0 104 7203 7176 7133 7106 7063 7190 7120 170 2140 5000 4860 10 1 2895569 207 -6.71 0.27 12 0.11 -1065.00 26389.00 12320 20240226 -41.96 7010 20241209 2.00 7940 -9.95 20250106 7010 2.00 20250210 12120 -41.01 20240318 7010 2.00 20241209 0.00 N 084670 5000 169 억 9308 N N 0 N 00 N