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
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
20250313,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,-30,5,-0.42,1784750,247,8.70,7220,7260,7160,9340,5040,7190,7226.24,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,207,-6.72,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.65,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12120,-40.92,20240318,7010,2.14,20241209,0.00,N,084670,5000,169 억,,10465,N,N,8,N,00,N
20250313,150655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,70,2,0.97,1713150,237,8.35,7220,7260,7160,9340,5040,7190,7228.48,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.82,0.28,12,0.01,-1065.00,26389.00,12270,20240304,-40.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12120,-40.10,20240318,7010,3.57,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N
20250313,140654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,70,2,0.97,1713150,237,8.35,7220,7260,7160,9340,5040,7190,7228.48,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.82,0.28,12,0.01,-1065.00,26389.00,12270,20240304,-40.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12120,-40.10,20240318,7010,3.57,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N
20250313,130654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,70,2,0.97,1713150,237,8.35,7220,7260,7160,9340,5040,7190,7228.48,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.82,0.28,12,0.01,-1065.00,26389.00,12270,20240304,-40.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12120,-40.10,20240318,7010,3.57,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N
20250313,120654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7240,50,2,0.70,801000,111,3.91,7220,7240,7160,9340,5040,7190,7216.22,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.80,0.27,12,0.00,-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,,10465,N,N,1,N,00,N
20250313,110653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7240,50,2,0.70,757560,105,3.70,7220,7240,7160,9340,5040,7190,7214.86,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.80,0.27,12,0.00,-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,,10465,N,N,1,N,00,N
20250313,100653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7230,40,2,0.56,534410,74,2.61,7220,7240,7220,9340,5040,7190,7221.76,0.36,0,0,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,209,-6.79,0.27,12,0.00,-1065.00,26389.00,12270,20240304,-41.08,7010,20241209,3.14,7940,-8.94,20250106,7010,3.14,20250210,12120,-40.35,20240318,7010,3.14,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N
20250313,090655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7220,30,2,0.42,7220,1,0.04,7220,7220,7220,9340,5040,7190,7220.00,0.36,0,0,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,209,-6.78,0.27,12,0.00,-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,,10465,N,N,1,N,00,N
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
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 160654 57 100.00 KOSPI 운송·창고 N N N N N 7160 -30 5 -0.42 1784750 247 8.70 7220 7260 7160 9340 5040 7190 7226.24 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 207 -6.72 0.27 12 0.01 -1065.00 26389.00 12270 20240304 -41.65 7010 20241209 2.14 7940 -9.82 20250106 7010 2.14 20250210 12120 -40.92 20240318 7010 2.14 20241209 0.00 N 084670 5000 169 억 10465 N N 8 N 00 N
3 20250313 150655 57 100.00 KOSPI 운송·창고 N N N N N 7260 70 2 0.97 1713150 237 8.35 7220 7260 7160 9340 5040 7190 7228.48 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 210 -6.82 0.28 12 0.01 -1065.00 26389.00 12270 20240304 -40.83 7010 20241209 3.57 7940 -8.56 20250106 7010 3.57 20250210 12120 -40.10 20240318 7010 3.57 20241209 0.00 N 084670 5000 169 억 10465 N N 1 N 00 N
4 20250313 140654 57 100.00 KOSPI 운송·창고 N N N N N 7260 70 2 0.97 1713150 237 8.35 7220 7260 7160 9340 5040 7190 7228.48 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 210 -6.82 0.28 12 0.01 -1065.00 26389.00 12270 20240304 -40.83 7010 20241209 3.57 7940 -8.56 20250106 7010 3.57 20250210 12120 -40.10 20240318 7010 3.57 20241209 0.00 N 084670 5000 169 억 10465 N N 1 N 00 N
5 20250313 130654 57 100.00 KOSPI 운송·창고 N N N N N 7260 70 2 0.97 1713150 237 8.35 7220 7260 7160 9340 5040 7190 7228.48 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 210 -6.82 0.28 12 0.01 -1065.00 26389.00 12270 20240304 -40.83 7010 20241209 3.57 7940 -8.56 20250106 7010 3.57 20250210 12120 -40.10 20240318 7010 3.57 20241209 0.00 N 084670 5000 169 억 10465 N N 1 N 00 N
6 20250313 120654 57 100.00 KOSPI 운송·창고 N N N N N 7240 50 2 0.70 801000 111 3.91 7220 7240 7160 9340 5040 7190 7216.22 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 210 -6.80 0.27 12 0.00 -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 10465 N N 1 N 00 N
7 20250313 110653 57 100.00 KOSPI 운송·창고 N N N N N 7240 50 2 0.70 757560 105 3.70 7220 7240 7160 9340 5040 7190 7214.86 0.36 0 -1 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 210 -6.80 0.27 12 0.00 -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 10465 N N 1 N 00 N
8 20250313 100653 57 100.00 KOSPI 운송·창고 N N N N N 7230 40 2 0.56 534410 74 2.61 7220 7240 7220 9340 5040 7190 7221.76 0.36 0 0 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 209 -6.79 0.27 12 0.00 -1065.00 26389.00 12270 20240304 -41.08 7010 20241209 3.14 7940 -8.94 20250106 7010 3.14 20250210 12120 -40.35 20240318 7010 3.14 20241209 0.00 N 084670 5000 169 억 10465 N N 1 N 00 N
9 20250313 090655 57 100.00 KOSPI 운송·창고 N N N N N 7220 30 2 0.42 7220 1 0.04 7220 7220 7220 9340 5040 7190 7220.00 0.36 0 0 7363 7276 7203 7116 7043 7270 7110 170 2150 5000 4880 10 1 2895569 209 -6.78 0.27 12 0.00 -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 10465 N N 1 N 00 N
10 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
11 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
12 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