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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,40,2,0.56,5384630,752,14.92,7120,7210,7120,9230,4970,7100,7160.41,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,207,-6.70,0.27,12,0.03,-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,,10302,N,N,1,N,00,N
20250307,150644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,5128290,716,14.21,7120,7210,7120,9230,4970,7100,7162.42,0.36,0,-33,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,140642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,4044930,564,11.19,7120,7210,7120,9230,4970,7100,7171.86,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,130643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,90,2,1.27,4023390,561,11.13,7120,7210,7120,9230,4970,7100,7171.82,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.75,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.64,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,120644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,100,2,1.41,4009040,559,11.09,7120,7210,7120,9230,4970,7100,7171.81,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.76,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.56,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12120,-40.59,20240318,7010,2.71,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,110642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,1598890,224,4.44,7120,7180,7120,9230,4970,7100,7137.90,0.36,0,10,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,100640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,70,2,0.99,1419410,199,3.95,7120,7180,7120,9230,4970,7100,7132.71,0.36,0,12,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.73,0.27,12,0.01,-1065.00,26389.00,12320,20240226,-41.80,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12120,-40.84,20240318,7010,2.28,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N
20250307,090644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,30,2,0.42,463200,65,1.29,7120,7140,7120,9230,4970,7100,7126.15,0.36,0,30,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,206,-6.69,0.27,12,0.00,-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,,10302,N,N,1,N,00,N
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
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 20250307 160641 57 100.00 KOSPI 운송·창고 N N N N N 7140 40 2 0.56 5384630 752 14.92 7120 7210 7120 9230 4970 7100 7160.41 0.36 0 -34 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 207 -6.70 0.27 12 0.03 -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 10302 N N 1 N 00 N
3 20250307 150644 57 100.00 KOSPI 운송·창고 N N N N N 7180 80 2 1.13 5128290 716 14.21 7120 7210 7120 9230 4970 7100 7162.42 0.36 0 -33 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.74 0.27 12 0.02 -1065.00 26389.00 12320 20240226 -41.72 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12120 -40.76 20240318 7010 2.43 20241209 0.00 N 084670 5000 169 억 10302 N N 1 N 00 N
4 20250307 140642 57 100.00 KOSPI 운송·창고 N N N N N 7180 80 2 1.13 4044930 564 11.19 7120 7210 7120 9230 4970 7100 7171.86 0.36 0 -34 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.74 0.27 12 0.02 -1065.00 26389.00 12320 20240226 -41.72 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12120 -40.76 20240318 7010 2.43 20241209 0.00 N 084670 5000 169 억 10302 N N 1 N 00 N
5 20250307 130643 57 100.00 KOSPI 운송·창고 N N N N N 7190 90 2 1.27 4023390 561 11.13 7120 7210 7120 9230 4970 7100 7171.82 0.36 0 -34 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.75 0.27 12 0.02 -1065.00 26389.00 12320 20240226 -41.64 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 10302 N N 1 N 00 N
6 20250307 120644 57 100.00 KOSPI 운송·창고 N N N N N 7200 100 2 1.41 4009040 559 11.09 7120 7210 7120 9230 4970 7100 7171.81 0.36 0 -34 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.76 0.27 12 0.02 -1065.00 26389.00 12320 20240226 -41.56 7010 20241209 2.71 7940 -9.32 20250106 7010 2.71 20250210 12120 -40.59 20240318 7010 2.71 20241209 0.00 N 084670 5000 169 억 10302 N N 1 N 00 N
7 20250307 110642 57 100.00 KOSPI 운송·창고 N N N N N 7180 80 2 1.13 1598890 224 4.44 7120 7180 7120 9230 4970 7100 7137.90 0.36 0 10 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.74 0.27 12 0.01 -1065.00 26389.00 12320 20240226 -41.72 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12120 -40.76 20240318 7010 2.43 20241209 0.00 N 084670 5000 169 억 10302 N N 1 N 00 N
8 20250307 100640 57 100.00 KOSPI 운송·창고 N N N N N 7170 70 2 0.99 1419410 199 3.95 7120 7180 7120 9230 4970 7100 7132.71 0.36 0 12 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 208 -6.73 0.27 12 0.01 -1065.00 26389.00 12320 20240226 -41.80 7010 20241209 2.28 7940 -9.70 20250106 7010 2.28 20250210 12120 -40.84 20240318 7010 2.28 20241209 0.00 N 084670 5000 169 억 10302 N N 1 N 00 N
9 20250307 090644 57 100.00 KOSPI 운송·창고 N N N N N 7130 30 2 0.42 463200 65 1.29 7120 7140 7120 9230 4970 7100 7126.15 0.36 0 30 7373 7236 7153 7016 6933 7195 6975 170 2130 5000 4820 10 1 2895569 206 -6.69 0.27 12 0.00 -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 10302 N N 1 N 00 N
10 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
11 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
12 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