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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465770/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
20250317,161335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,0,3,0.00,431411565,51592,83.71,8480,8540,8280,10760,5800,8280,8361.99,1.31,0,-878,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.72,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,151334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8300,20,2,0.24,423407060,50626,82.14,8480,8540,8280,10760,5800,8280,8363.43,1.31,0,-846,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,595,41.50,1.90,12,0.71,200.00,4365.00,17010,20240701,-51.21,6920,20240416,19.94,10200,-18.63,20250109,7690,7.93,20250102,17010,-51.21,20240701,6920,19.94,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,141336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8350,70,2,0.85,369097015,44089,71.53,8480,8540,8290,10760,5800,8280,8371.63,1.31,0,29,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,599,41.75,1.91,12,0.61,200.00,4365.00,17010,20240701,-50.91,6920,20240416,20.66,10200,-18.14,20250109,7690,8.58,20250102,17010,-50.91,20240701,6920,20.66,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,131335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8310,30,2,0.36,352585085,42111,68.32,8480,8540,8290,10760,5800,8280,8372.75,1.31,0,132,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,596,41.55,1.90,12,0.59,200.00,4365.00,17010,20240701,-51.15,6920,20240416,20.09,10200,-18.53,20250109,7690,8.06,20250102,17010,-51.15,20240701,6920,20.09,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,121334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8310,30,2,0.36,338156465,40378,65.51,8480,8540,8290,10760,5800,8280,8374.77,1.31,0,613,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,596,41.55,1.90,12,0.56,200.00,4365.00,17010,20240701,-51.15,6920,20240416,20.09,10200,-18.53,20250109,7690,8.06,20250102,17010,-51.15,20240701,6920,20.09,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,111333,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8310,30,2,0.36,300338045,35827,58.13,8480,8540,8300,10760,5800,8280,8383.01,1.31,0,2848,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,596,41.55,1.90,12,0.50,200.00,4365.00,17010,20240701,-51.15,6920,20240416,20.09,10200,-18.53,20250109,7690,8.06,20250102,17010,-51.15,20240701,6920,20.09,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,101333,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8360,80,2,0.97,226750365,26976,43.77,8480,8540,8300,10760,5800,8280,8405.63,1.31,0,1272,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,599,41.80,1.92,12,0.38,200.00,4365.00,17010,20240701,-50.85,6920,20240416,20.81,10200,-18.04,20250109,7690,8.71,20250102,17010,-50.85,20240701,6920,20.81,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250317,091336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8360,80,2,0.97,114010730,13540,21.97,8480,8540,8300,10760,5800,8280,8420.29,1.31,0,378,8733,8506,8353,8126,7973,8620,8240,179,2480,2500,5290,10,1,7171032,599,41.80,1.92,12,0.19,200.00,4365.00,17010,20240701,-50.85,6920,20240416,20.81,10200,-18.04,20250109,7690,8.71,20250102,17010,-50.85,20240701,6920,20.81,20240416,3.80,N,465770,2500,179 억,,93885,N,N,1,N,00,N
20250314,161328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,10,2,0.12,510249960,61452,80.60,8270,8580,8200,10750,5790,8270,8303.24,1.48,0,-12278,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.86,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.67,N,465770,2500,179 억,,106313,N,N,1,N,00,N
20250314,151338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8270,0,3,0.00,474444070,57128,74.92,8270,8580,8200,10750,5790,8270,8304.93,1.48,0,-11559,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,593,41.35,1.89,12,0.80,200.00,4365.00,17010,20240701,-51.38,6920,20240416,19.51,10200,-18.92,20250109,7690,7.54,20250102,17010,-51.38,20240701,6920,19.51,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N
20250314,141331,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,10,2,0.12,425045430,51158,67.10,8270,8580,8200,10750,5790,8270,8308.48,1.48,0,-10903,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.71,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.67,N,465770,2500,179 억,,106313,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 20250317 161335 57 100.00 KOSPI 운송·창고 N N N N N 8280 0 3 0.00 431411565 51592 83.71 8480 8540 8280 10760 5800 8280 8361.99 1.31 0 -878 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 594 41.40 1.90 12 0.72 200.00 4365.00 17010 20240701 -51.32 6920 20240416 19.65 10200 -18.82 20250109 7690 7.67 20250102 17010 -51.32 20240701 6920 19.65 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
3 20250317 151334 57 100.00 KOSPI 운송·창고 N N N N N 8300 20 2 0.24 423407060 50626 82.14 8480 8540 8280 10760 5800 8280 8363.43 1.31 0 -846 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 595 41.50 1.90 12 0.71 200.00 4365.00 17010 20240701 -51.21 6920 20240416 19.94 10200 -18.63 20250109 7690 7.93 20250102 17010 -51.21 20240701 6920 19.94 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
4 20250317 141336 57 100.00 KOSPI 운송·창고 N N N N N 8350 70 2 0.85 369097015 44089 71.53 8480 8540 8290 10760 5800 8280 8371.63 1.31 0 29 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 599 41.75 1.91 12 0.61 200.00 4365.00 17010 20240701 -50.91 6920 20240416 20.66 10200 -18.14 20250109 7690 8.58 20250102 17010 -50.91 20240701 6920 20.66 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
5 20250317 131335 57 100.00 KOSPI 운송·창고 N N N N N 8310 30 2 0.36 352585085 42111 68.32 8480 8540 8290 10760 5800 8280 8372.75 1.31 0 132 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 596 41.55 1.90 12 0.59 200.00 4365.00 17010 20240701 -51.15 6920 20240416 20.09 10200 -18.53 20250109 7690 8.06 20250102 17010 -51.15 20240701 6920 20.09 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
6 20250317 121334 57 100.00 KOSPI 운송·창고 N N N N N 8310 30 2 0.36 338156465 40378 65.51 8480 8540 8290 10760 5800 8280 8374.77 1.31 0 613 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 596 41.55 1.90 12 0.56 200.00 4365.00 17010 20240701 -51.15 6920 20240416 20.09 10200 -18.53 20250109 7690 8.06 20250102 17010 -51.15 20240701 6920 20.09 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
7 20250317 111333 57 100.00 KOSPI 운송·창고 N N N N N 8310 30 2 0.36 300338045 35827 58.13 8480 8540 8300 10760 5800 8280 8383.01 1.31 0 2848 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 596 41.55 1.90 12 0.50 200.00 4365.00 17010 20240701 -51.15 6920 20240416 20.09 10200 -18.53 20250109 7690 8.06 20250102 17010 -51.15 20240701 6920 20.09 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
8 20250317 101333 57 100.00 KOSPI 운송·창고 N N N N N 8360 80 2 0.97 226750365 26976 43.77 8480 8540 8300 10760 5800 8280 8405.63 1.31 0 1272 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 599 41.80 1.92 12 0.38 200.00 4365.00 17010 20240701 -50.85 6920 20240416 20.81 10200 -18.04 20250109 7690 8.71 20250102 17010 -50.85 20240701 6920 20.81 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
9 20250317 091336 57 100.00 KOSPI 운송·창고 N N N N N 8360 80 2 0.97 114010730 13540 21.97 8480 8540 8300 10760 5800 8280 8420.29 1.31 0 378 8733 8506 8353 8126 7973 8620 8240 179 2480 2500 5290 10 1 7171032 599 41.80 1.92 12 0.19 200.00 4365.00 17010 20240701 -50.85 6920 20240416 20.81 10200 -18.04 20250109 7690 8.71 20250102 17010 -50.85 20240701 6920 20.81 20240416 3.80 N 465770 2500 179 억 93885 N N 1 N 00 N
10 20250314 161328 57 100.00 KOSPI 운송·창고 N N N N N 8280 10 2 0.12 510249960 61452 80.60 8270 8580 8200 10750 5790 8270 8303.24 1.48 0 -12278 8976 8622 8446 8092 7916 8535 8005 179 2480 2500 5290 10 1 7171032 594 41.40 1.90 12 0.86 200.00 4365.00 17010 20240701 -51.32 6920 20240416 19.65 10200 -18.82 20250109 7690 7.67 20250102 17010 -51.32 20240701 6920 19.65 20240416 3.67 N 465770 2500 179 억 106313 N N 1 N 00 N
11 20250314 151338 57 100.00 KOSPI 운송·창고 N N N N N 8270 0 3 0.00 474444070 57128 74.92 8270 8580 8200 10750 5790 8270 8304.93 1.48 0 -11559 8976 8622 8446 8092 7916 8535 8005 179 2480 2500 5290 10 1 7171032 593 41.35 1.89 12 0.80 200.00 4365.00 17010 20240701 -51.38 6920 20240416 19.51 10200 -18.92 20250109 7690 7.54 20250102 17010 -51.38 20240701 6920 19.51 20240416 3.67 N 465770 2500 179 억 106313 N N 0 N 00 N
12 20250314 141331 57 100.00 KOSPI 운송·창고 N N N N N 8280 10 2 0.12 425045430 51158 67.10 8270 8580 8200 10750 5790 8270 8308.48 1.48 0 -10903 8976 8622 8446 8092 7916 8535 8005 179 2480 2500 5290 10 1 7171032 594 41.40 1.90 12 0.71 200.00 4365.00 17010 20240701 -51.32 6920 20240416 19.65 10200 -18.82 20250109 7690 7.67 20250102 17010 -51.32 20240701 6920 19.65 20240416 3.67 N 465770 2500 179 억 106313 N N 0 N 00 N