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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465770/price/prices-20250501.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
20250513,161225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9160,460,2,5.29,5741596765,626327,681.52,8730,9360,8700,11310,6090,8700,9167.10,1.12,0,27460,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,657,2.57,0.86,12,8.73,3564.00,10645.00,17010,20240701,-46.15,7110,20241209,28.83,11840,-22.64,20250325,7690,19.12,20250102,17010,-46.15,20240701,7110,28.83,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,16,N,00,N
20250513,151242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9170,470,2,5.40,5623738275,613449,667.50,8730,9360,8700,11310,6090,8700,9167.41,1.12,0,24129,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,658,2.57,0.86,12,8.55,3564.00,10645.00,17010,20240701,-46.09,7110,20241209,28.97,11840,-22.55,20250325,7690,19.25,20250102,17010,-46.09,20240701,7110,28.97,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,141241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9140,440,2,5.06,5189061560,566098,615.98,8730,9360,8700,11310,6090,8700,9166.37,1.12,0,17425,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,655,2.56,0.86,12,7.89,3564.00,10645.00,17010,20240701,-46.27,7110,20241209,28.55,11840,-22.80,20250325,7690,18.86,20250102,17010,-46.27,20240701,7110,28.55,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,131243,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9060,360,2,4.14,4926454105,537148,584.48,8730,9360,8700,11310,6090,8700,9171.50,1.12,0,20285,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,650,2.54,0.85,12,7.49,3564.00,10645.00,17010,20240701,-46.74,7110,20241209,27.43,11840,-23.48,20250325,7690,17.82,20250102,17010,-46.74,20240701,7110,27.43,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,121248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,410,2,4.71,4767364235,519649,565.44,8730,9360,8700,11310,6090,8700,9174.20,1.12,0,17690,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,653,2.56,0.86,12,7.25,3564.00,10645.00,17010,20240701,-46.44,7110,20241209,28.13,11840,-23.06,20250325,7690,18.47,20250102,17010,-46.44,20240701,7110,28.13,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,111246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9180,480,2,5.52,4526351685,493231,536.69,8730,9360,8700,11310,6090,8700,9176.94,1.12,0,14202,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,658,2.58,0.86,12,6.88,3564.00,10645.00,17010,20240701,-46.03,7110,20241209,29.11,11840,-22.47,20250325,7690,19.38,20250102,17010,-46.03,20240701,7110,29.11,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,101246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,410,2,4.71,3856186365,420141,457.16,8730,9360,8700,11310,6090,8700,9178.32,1.12,0,-58,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,653,2.56,0.86,12,5.86,3564.00,10645.00,17010,20240701,-46.44,7110,20241209,28.13,11840,-23.06,20250325,7690,18.47,20250102,17010,-46.44,20240701,7110,28.13,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250513,091252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9140,440,2,5.06,2555554840,277523,301.98,8730,9360,8700,11310,6090,8700,9208.45,1.12,0,-5358,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,655,2.56,0.86,12,3.87,3564.00,10645.00,17010,20240701,-46.27,7110,20241209,28.55,11840,-22.80,20250325,7690,18.86,20250102,17010,-46.27,20240701,7110,28.55,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
20250512,161220,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8700,170,2,1.99,782700930,90843,118.48,8520,8700,8500,11080,5980,8530,8615.84,1.00,0,7485,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,624,2.44,0.82,12,1.27,3564.00,10645.00,17010,20240701,-48.85,7110,20241209,22.36,11840,-26.52,20250325,7690,13.13,20250102,17010,-48.85,20240701,7110,22.36,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,323,N,00,N
20250512,151234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,150,2,1.76,737975570,85696,111.77,8520,8680,8500,11080,5980,8530,8611.55,1.00,0,7187,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,622,2.44,0.82,12,1.20,3564.00,10645.00,17010,20240701,-48.97,7110,20241209,22.08,11840,-26.69,20250325,7690,12.87,20250102,17010,-48.97,20240701,7110,22.08,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,1804,N,00,N
20250512,141232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,120,2,1.41,650418300,75565,98.55,8520,8680,8500,11080,5980,8530,8607.40,1.00,0,4028,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,620,2.43,0.81,12,1.05,3564.00,10645.00,17010,20240701,-49.15,7110,20241209,21.66,11840,-26.94,20250325,7690,12.48,20250102,17010,-49.15,20240701,7110,21.66,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,1804,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 20250513 161225 57 100.00 KOSPI 운송·창고 N N N N N 9160 460 2 5.29 5741596765 626327 681.52 8730 9360 8700 11310 6090 8700 9167.10 1.12 0 27460 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 657 2.57 0.86 12 8.73 3564.00 10645.00 17010 20240701 -46.15 7110 20241209 28.83 11840 -22.64 20250325 7690 19.12 20250102 17010 -46.15 20240701 7110 28.83 20241209 5.64 Y 465770 2500 179 억 80228 N N 16 N 00 N
3 20250513 151242 57 100.00 KOSPI 운송·창고 N N N N N 9170 470 2 5.40 5623738275 613449 667.50 8730 9360 8700 11310 6090 8700 9167.41 1.12 0 24129 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 658 2.57 0.86 12 8.55 3564.00 10645.00 17010 20240701 -46.09 7110 20241209 28.97 11840 -22.55 20250325 7690 19.25 20250102 17010 -46.09 20240701 7110 28.97 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
4 20250513 141241 57 100.00 KOSPI 운송·창고 N N N N N 9140 440 2 5.06 5189061560 566098 615.98 8730 9360 8700 11310 6090 8700 9166.37 1.12 0 17425 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 655 2.56 0.86 12 7.89 3564.00 10645.00 17010 20240701 -46.27 7110 20241209 28.55 11840 -22.80 20250325 7690 18.86 20250102 17010 -46.27 20240701 7110 28.55 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
5 20250513 131243 57 100.00 KOSPI 운송·창고 N N N N N 9060 360 2 4.14 4926454105 537148 584.48 8730 9360 8700 11310 6090 8700 9171.50 1.12 0 20285 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 650 2.54 0.85 12 7.49 3564.00 10645.00 17010 20240701 -46.74 7110 20241209 27.43 11840 -23.48 20250325 7690 17.82 20250102 17010 -46.74 20240701 7110 27.43 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
6 20250513 121248 57 100.00 KOSPI 운송·창고 N N N N N 9110 410 2 4.71 4767364235 519649 565.44 8730 9360 8700 11310 6090 8700 9174.20 1.12 0 17690 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 653 2.56 0.86 12 7.25 3564.00 10645.00 17010 20240701 -46.44 7110 20241209 28.13 11840 -23.06 20250325 7690 18.47 20250102 17010 -46.44 20240701 7110 28.13 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
7 20250513 111246 57 100.00 KOSPI 운송·창고 N N N N N 9180 480 2 5.52 4526351685 493231 536.69 8730 9360 8700 11310 6090 8700 9176.94 1.12 0 14202 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 658 2.58 0.86 12 6.88 3564.00 10645.00 17010 20240701 -46.03 7110 20241209 29.11 11840 -22.47 20250325 7690 19.38 20250102 17010 -46.03 20240701 7110 29.11 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
8 20250513 101246 57 100.00 KOSPI 운송·창고 N N N N N 9110 410 2 4.71 3856186365 420141 457.16 8730 9360 8700 11310 6090 8700 9178.32 1.12 0 -58 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 653 2.56 0.86 12 5.86 3564.00 10645.00 17010 20240701 -46.44 7110 20241209 28.13 11840 -23.06 20250325 7690 18.47 20250102 17010 -46.44 20240701 7110 28.13 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
9 20250513 091252 57 100.00 KOSPI 운송·창고 N N N N N 9140 440 2 5.06 2555554840 277523 301.98 8730 9360 8700 11310 6090 8700 9208.45 1.12 0 -5358 8833 8766 8633 8566 8433 8800 8600 179 2610 2500 5560 10 1 7171032 655 2.56 0.86 12 3.87 3564.00 10645.00 17010 20240701 -46.27 7110 20241209 28.55 11840 -22.80 20250325 7690 18.86 20250102 17010 -46.27 20240701 7110 28.55 20241209 5.64 Y 465770 2500 179 억 80228 N N 323 N 00 N
10 20250512 161220 57 100.00 KOSPI 운송·창고 N N N N N 8700 170 2 1.99 782700930 90843 118.48 8520 8700 8500 11080 5980 8530 8615.84 1.00 0 7485 8903 8716 8563 8376 8223 8810 8470 179 2550 2500 5450 10 1 7171032 624 2.44 0.82 12 1.27 3564.00 10645.00 17010 20240701 -48.85 7110 20241209 22.36 11840 -26.52 20250325 7690 13.13 20250102 17010 -48.85 20240701 7110 22.36 20241209 5.57 Y 465770 2500 179 억 71494 N N 323 N 00 N
11 20250512 151234 57 100.00 KOSPI 운송·창고 N N N N N 8680 150 2 1.76 737975570 85696 111.77 8520 8680 8500 11080 5980 8530 8611.55 1.00 0 7187 8903 8716 8563 8376 8223 8810 8470 179 2550 2500 5450 10 1 7171032 622 2.44 0.82 12 1.20 3564.00 10645.00 17010 20240701 -48.97 7110 20241209 22.08 11840 -26.69 20250325 7690 12.87 20250102 17010 -48.97 20240701 7110 22.08 20241209 5.57 Y 465770 2500 179 억 71494 N N 1804 N 00 N
12 20250512 141232 57 100.00 KOSPI 운송·창고 N N N N N 8650 120 2 1.41 650418300 75565 98.55 8520 8680 8500 11080 5980 8530 8607.40 1.00 0 4028 8903 8716 8563 8376 8223 8810 8470 179 2550 2500 5450 10 1 7171032 620 2.43 0.81 12 1.05 3564.00 10645.00 17010 20240701 -49.15 7110 20241209 21.66 11840 -26.94 20250325 7690 12.48 20250102 17010 -49.15 20240701 7110 21.66 20241209 5.57 Y 465770 2500 179 억 71494 N N 1804 N 00 N