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
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
20250306,161248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9100,-70,5,-0.76,1564816815,172688,18.04,9130,9210,8890,11920,6420,9170,9061.46,1.95,0,21282,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,653,45.50,2.08,12,2.41,200.00,4365.00,17010,20240701,-46.50,6920,20240416,31.50,10200,-10.78,20250109,7690,18.34,20250102,17010,-46.50,20240701,6920,31.50,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,151248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9020,-150,5,-1.64,1419490755,156577,16.36,9130,9210,8890,11920,6420,9170,9065.71,1.95,0,19530,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,647,45.10,2.07,12,2.18,200.00,4365.00,17010,20240701,-46.97,6920,20240416,30.35,10200,-11.57,20250109,7690,17.30,20250102,17010,-46.97,20240701,6920,30.35,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,141247,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,-60,5,-0.65,1236656555,136395,14.25,9130,9210,8890,11920,6420,9170,9066.66,1.95,0,15095,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,653,45.55,2.09,12,1.90,200.00,4365.00,17010,20240701,-46.44,6920,20240416,31.65,10200,-10.69,20250109,7690,18.47,20250102,17010,-46.44,20240701,6920,31.65,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,131248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9180,10,2,0.11,1173862930,129530,13.54,9130,9210,8890,11920,6420,9170,9062.41,1.95,0,15672,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,658,45.90,2.10,12,1.81,200.00,4365.00,17010,20240701,-46.03,6920,20240416,32.66,10200,-10.00,20250109,7690,19.38,20250102,17010,-46.03,20240701,6920,32.66,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,121246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,-60,5,-0.65,1030359885,113831,11.89,9130,9200,8890,11920,6420,9170,9051.57,1.95,0,17695,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,653,45.55,2.09,12,1.59,200.00,4365.00,17010,20240701,-46.44,6920,20240416,31.65,10200,-10.69,20250109,7690,18.47,20250102,17010,-46.44,20240701,6920,31.65,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,111243,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9120,-50,5,-0.55,866422730,95929,10.02,9130,9150,8890,11920,6420,9170,9031.79,1.95,0,22877,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,654,45.60,2.09,12,1.34,200.00,4365.00,17010,20240701,-46.38,6920,20240416,31.79,10200,-10.59,20250109,7690,18.60,20250102,17010,-46.38,20240701,6920,31.79,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,101245,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9010,-160,5,-1.74,751511950,83207,8.69,9130,9150,8890,11920,6420,9170,9031.69,1.95,0,20292,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,646,45.05,2.06,12,1.16,200.00,4365.00,17010,20240701,-47.03,6920,20240416,30.20,10200,-11.67,20250109,7690,17.17,20250102,17010,-47.03,20240701,6920,30.20,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250306,091251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9060,-110,5,-1.20,378640180,41968,4.39,9130,9140,8890,11920,6420,9170,9021.81,1.95,0,7179,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,650,45.30,2.08,12,0.59,200.00,4365.00,17010,20240701,-46.74,6920,20240416,30.92,10200,-11.18,20250109,7690,17.82,20250102,17010,-46.74,20240701,6920,30.92,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N
20250305,161229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9170,770,2,9.17,8774921970,951232,997.15,8400,9600,8400,10920,5880,8400,9224.84,1.10,0,61277,8973,8686,8403,8116,7833,8830,8260,179,2520,2500,5370,10,1,7171032,658,45.85,2.10,12,13.26,200.00,4365.00,17010,20240701,-46.09,6920,20240416,32.51,10200,-10.10,20250109,7690,19.25,20250102,17010,-46.09,20240701,6920,32.51,20240416,4.27,N,465770,2500,179 억,,78671,N,N,0,N,00,N
20250305,151237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9210,810,2,9.64,8596527830,931768,976.75,8400,9600,8400,10920,5880,8400,9226.04,1.10,0,60112,8973,8686,8403,8116,7833,8830,8260,179,2520,2500,5370,10,1,7171032,660,46.05,2.11,12,12.99,200.00,4365.00,17010,20240701,-45.86,6920,20240416,33.09,10200,-9.71,20250109,7690,19.77,20250102,17010,-45.86,20240701,6920,33.09,20240416,4.27,N,465770,2500,179 억,,78671,N,N,0,N,00,N
20250305,141237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9300,900,2,10.71,2695528290,297624,311.99,8400,9540,8400,10920,5880,8400,9056.82,1.10,0,34639,8973,8686,8403,8116,7833,8830,8260,179,2520,2500,5370,10,1,7171032,667,46.50,2.13,12,4.15,200.00,4365.00,17010,20240701,-45.33,6920,20240416,34.39,10200,-8.82,20250109,7690,20.94,20250102,17010,-45.33,20240701,6920,34.39,20240416,4.27,N,465770,2500,179 억,,78671,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 161248 57 100.00 KOSPI 운송·창고 N N N N N 9100 -70 5 -0.76 1564816815 172688 18.04 9130 9210 8890 11920 6420 9170 9061.46 1.95 0 21282 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 653 45.50 2.08 12 2.41 200.00 4365.00 17010 20240701 -46.50 6920 20240416 31.50 10200 -10.78 20250109 7690 18.34 20250102 17010 -46.50 20240701 6920 31.50 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
3 20250306 151248 57 100.00 KOSPI 운송·창고 N N N N N 9020 -150 5 -1.64 1419490755 156577 16.36 9130 9210 8890 11920 6420 9170 9065.71 1.95 0 19530 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 647 45.10 2.07 12 2.18 200.00 4365.00 17010 20240701 -46.97 6920 20240416 30.35 10200 -11.57 20250109 7690 17.30 20250102 17010 -46.97 20240701 6920 30.35 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
4 20250306 141247 57 100.00 KOSPI 운송·창고 N N N N N 9110 -60 5 -0.65 1236656555 136395 14.25 9130 9210 8890 11920 6420 9170 9066.66 1.95 0 15095 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 653 45.55 2.09 12 1.90 200.00 4365.00 17010 20240701 -46.44 6920 20240416 31.65 10200 -10.69 20250109 7690 18.47 20250102 17010 -46.44 20240701 6920 31.65 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
5 20250306 131248 57 100.00 KOSPI 운송·창고 N N N N N 9180 10 2 0.11 1173862930 129530 13.54 9130 9210 8890 11920 6420 9170 9062.41 1.95 0 15672 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 658 45.90 2.10 12 1.81 200.00 4365.00 17010 20240701 -46.03 6920 20240416 32.66 10200 -10.00 20250109 7690 19.38 20250102 17010 -46.03 20240701 6920 32.66 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
6 20250306 121246 57 100.00 KOSPI 운송·창고 N N N N N 9110 -60 5 -0.65 1030359885 113831 11.89 9130 9200 8890 11920 6420 9170 9051.57 1.95 0 17695 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 653 45.55 2.09 12 1.59 200.00 4365.00 17010 20240701 -46.44 6920 20240416 31.65 10200 -10.69 20250109 7690 18.47 20250102 17010 -46.44 20240701 6920 31.65 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
7 20250306 111243 57 100.00 KOSPI 운송·창고 N N N N N 9120 -50 5 -0.55 866422730 95929 10.02 9130 9150 8890 11920 6420 9170 9031.79 1.95 0 22877 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 654 45.60 2.09 12 1.34 200.00 4365.00 17010 20240701 -46.38 6920 20240416 31.79 10200 -10.59 20250109 7690 18.60 20250102 17010 -46.38 20240701 6920 31.79 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
8 20250306 101245 57 100.00 KOSPI 운송·창고 N N N N N 9010 -160 5 -1.74 751511950 83207 8.69 9130 9150 8890 11920 6420 9170 9031.69 1.95 0 20292 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 646 45.05 2.06 12 1.16 200.00 4365.00 17010 20240701 -47.03 6920 20240416 30.20 10200 -11.67 20250109 7690 17.17 20250102 17010 -47.03 20240701 6920 30.20 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
9 20250306 091251 57 100.00 KOSPI 운송·창고 N N N N N 9060 -110 5 -1.20 378640180 41968 4.39 9130 9140 8890 11920 6420 9170 9021.81 1.95 0 7179 10256 9712 9056 8512 7856 9985 8785 179 2750 2500 5860 10 1 7171032 650 45.30 2.08 12 0.59 200.00 4365.00 17010 20240701 -46.74 6920 20240416 30.92 10200 -11.18 20250109 7690 17.82 20250102 17010 -46.74 20240701 6920 30.92 20240416 4.35 N 465770 2500 179 억 139831 N N 0 N 00 N
10 20250305 161229 57 100.00 KOSPI 운송·창고 N N N N N 9170 770 2 9.17 8774921970 951232 997.15 8400 9600 8400 10920 5880 8400 9224.84 1.10 0 61277 8973 8686 8403 8116 7833 8830 8260 179 2520 2500 5370 10 1 7171032 658 45.85 2.10 12 13.26 200.00 4365.00 17010 20240701 -46.09 6920 20240416 32.51 10200 -10.10 20250109 7690 19.25 20250102 17010 -46.09 20240701 6920 32.51 20240416 4.27 N 465770 2500 179 억 78671 N N 0 N 00 N
11 20250305 151237 57 100.00 KOSPI 운송·창고 N N N N N 9210 810 2 9.64 8596527830 931768 976.75 8400 9600 8400 10920 5880 8400 9226.04 1.10 0 60112 8973 8686 8403 8116 7833 8830 8260 179 2520 2500 5370 10 1 7171032 660 46.05 2.11 12 12.99 200.00 4365.00 17010 20240701 -45.86 6920 20240416 33.09 10200 -9.71 20250109 7690 19.77 20250102 17010 -45.86 20240701 6920 33.09 20240416 4.27 N 465770 2500 179 억 78671 N N 0 N 00 N
12 20250305 141237 57 100.00 KOSPI 운송·창고 N N N N N 9300 900 2 10.71 2695528290 297624 311.99 8400 9540 8400 10920 5880 8400 9056.82 1.10 0 34639 8973 8686 8403 8116 7833 8830 8260 179 2520 2500 5370 10 1 7171032 667 46.50 2.13 12 4.15 200.00 4365.00 17010 20240701 -45.33 6920 20240416 34.39 10200 -8.82 20250109 7690 20.94 20250102 17010 -45.33 20240701 6920 34.39 20240416 4.27 N 465770 2500 179 억 78671 N N 0 N 00 N