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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161401,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8410,-60,5,-0.71,608467570,72639,10.04,8380,8540,8280,11010,5930,8470,8374.64,0.77,0,9467,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,603,42.05,1.93,12,1.01,200.00,4365.00,17010,20240701,-50.56,6920,20240416,21.53,10200,-17.55,20250109,7690,9.36,20250102,17010,-50.56,20240701,6920,21.53,20240416,3.93,N,465770,2500,179 억,,55057,N,N,2,N,00,N
20250321,151349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8440,-30,5,-0.35,552013990,65956,9.11,8380,8470,8280,11010,5930,8470,8367.32,0.77,0,8686,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,605,42.20,1.93,12,0.92,200.00,4365.00,17010,20240701,-50.38,6920,20240416,21.97,10200,-17.25,20250109,7690,9.75,20250102,17010,-50.38,20240701,6920,21.97,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,141349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8360,-110,5,-1.30,518553245,61971,8.56,8380,8470,8280,11010,5930,8470,8365.39,0.77,0,6928,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,599,41.80,1.92,12,0.86,200.00,4365.00,17010,20240701,-50.85,6920,20240416,20.81,10200,-18.04,20250109,7690,8.71,20250102,17010,-50.85,20240701,6920,20.81,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,131350,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8430,-40,5,-0.47,452071955,54056,7.47,8380,8470,8280,11010,5930,8470,8360.28,0.77,0,4673,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,605,42.15,1.93,12,0.75,200.00,4365.00,17010,20240701,-50.44,6920,20240416,21.82,10200,-17.35,20250109,7690,9.62,20250102,17010,-50.44,20240701,6920,21.82,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,121350,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8390,-80,5,-0.94,359847540,43129,5.96,8380,8460,8280,11010,5930,8470,8339.41,0.77,0,5817,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,602,41.95,1.92,12,0.60,200.00,4365.00,17010,20240701,-50.68,6920,20240416,21.24,10200,-17.75,20250109,7690,9.10,20250102,17010,-50.68,20240701,6920,21.24,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,111351,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8350,-120,5,-1.42,289438910,34703,4.79,8380,8460,8280,11010,5930,8470,8335.19,0.77,0,3708,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,599,41.75,1.91,12,0.48,200.00,4365.00,17010,20240701,-50.91,6920,20240416,20.66,10200,-18.14,20250109,7690,8.58,20250102,17010,-50.91,20240701,6920,20.66,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,101352,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8320,-150,5,-1.77,220340550,26415,3.65,8380,8460,8280,11010,5930,8470,8334.55,0.77,0,1941,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,597,41.60,1.91,12,0.37,200.00,4365.00,17010,20240701,-51.09,6920,20240416,20.23,10200,-18.43,20250109,7690,8.19,20250102,17010,-51.09,20240701,6920,20.23,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250321,091359,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8390,-80,5,-0.94,95086680,11352,1.57,8380,8460,8290,11010,5930,8470,8363.49,0.77,0,1307,9943,9206,8583,7846,7223,9575,8215,179,2540,2500,5420,10,1,7171032,602,41.95,1.92,12,0.16,200.00,4365.00,17010,20240701,-50.68,6920,20240416,21.24,10200,-17.75,20250109,7690,9.10,20250102,17010,-50.68,20240701,6920,21.24,20240416,3.93,N,465770,2500,179 억,,55057,N,N,0,N,00,N
20250320,162014,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8470,220,2,2.67,6298848985,719987,2284.37,8250,9320,7960,10720,5780,8250,8748.78,1.16,0,-27730,8450,8350,8280,8180,8110,8315,8145,179,2470,2500,5280,10,1,7171032,607,42.35,1.94,12,10.04,200.00,4365.00,17010,20240701,-50.21,6920,20240416,22.40,10200,-16.96,20250109,7690,10.14,20250102,17010,-50.21,20240701,6920,22.40,20240416,3.93,N,465770,2500,179 억,,83185,N,N,0,N,00,N
20250320,151345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8470,220,2,2.67,6242337465,713294,2263.13,8250,9320,7960,10720,5780,8250,8751.42,1.16,0,-27558,8450,8350,8280,8180,8110,8315,8145,179,2470,2500,5280,10,1,7171032,607,42.35,1.94,12,9.95,200.00,4365.00,17010,20240701,-50.21,6920,20240416,22.40,10200,-16.96,20250109,7690,10.14,20250102,17010,-50.21,20240701,6920,22.40,20240416,3.93,N,465770,2500,179 억,,83185,N,N,0,N,00,N
20250320,141351,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8430,180,2,2.18,6006044805,685303,2174.32,8250,9320,7960,10720,5780,8250,8764.07,1.16,0,-31029,8450,8350,8280,8180,8110,8315,8145,179,2470,2500,5280,10,1,7171032,605,42.15,1.93,12,9.56,200.00,4365.00,17010,20240701,-50.44,6920,20240416,21.82,10200,-17.35,20250109,7690,9.62,20250102,17010,-50.44,20240701,6920,21.82,20240416,3.93,N,465770,2500,179 억,,83185,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 20250321 161401 57 100.00 KOSPI 운송·창고 N N N N N 8410 -60 5 -0.71 608467570 72639 10.04 8380 8540 8280 11010 5930 8470 8374.64 0.77 0 9467 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 603 42.05 1.93 12 1.01 200.00 4365.00 17010 20240701 -50.56 6920 20240416 21.53 10200 -17.55 20250109 7690 9.36 20250102 17010 -50.56 20240701 6920 21.53 20240416 3.93 N 465770 2500 179 억 55057 N N 2 N 00 N
3 20250321 151349 57 100.00 KOSPI 운송·창고 N N N N N 8440 -30 5 -0.35 552013990 65956 9.11 8380 8470 8280 11010 5930 8470 8367.32 0.77 0 8686 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 605 42.20 1.93 12 0.92 200.00 4365.00 17010 20240701 -50.38 6920 20240416 21.97 10200 -17.25 20250109 7690 9.75 20250102 17010 -50.38 20240701 6920 21.97 20240416 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
4 20250321 141349 57 100.00 KOSPI 운송·창고 N N N N N 8360 -110 5 -1.30 518553245 61971 8.56 8380 8470 8280 11010 5930 8470 8365.39 0.77 0 6928 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 599 41.80 1.92 12 0.86 200.00 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 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
5 20250321 131350 57 100.00 KOSPI 운송·창고 N N N N N 8430 -40 5 -0.47 452071955 54056 7.47 8380 8470 8280 11010 5930 8470 8360.28 0.77 0 4673 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 605 42.15 1.93 12 0.75 200.00 4365.00 17010 20240701 -50.44 6920 20240416 21.82 10200 -17.35 20250109 7690 9.62 20250102 17010 -50.44 20240701 6920 21.82 20240416 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
6 20250321 121350 57 100.00 KOSPI 운송·창고 N N N N N 8390 -80 5 -0.94 359847540 43129 5.96 8380 8460 8280 11010 5930 8470 8339.41 0.77 0 5817 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 602 41.95 1.92 12 0.60 200.00 4365.00 17010 20240701 -50.68 6920 20240416 21.24 10200 -17.75 20250109 7690 9.10 20250102 17010 -50.68 20240701 6920 21.24 20240416 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
7 20250321 111351 57 100.00 KOSPI 운송·창고 N N N N N 8350 -120 5 -1.42 289438910 34703 4.79 8380 8460 8280 11010 5930 8470 8335.19 0.77 0 3708 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 599 41.75 1.91 12 0.48 200.00 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 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
8 20250321 101352 57 100.00 KOSPI 운송·창고 N N N N N 8320 -150 5 -1.77 220340550 26415 3.65 8380 8460 8280 11010 5930 8470 8334.55 0.77 0 1941 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 597 41.60 1.91 12 0.37 200.00 4365.00 17010 20240701 -51.09 6920 20240416 20.23 10200 -18.43 20250109 7690 8.19 20250102 17010 -51.09 20240701 6920 20.23 20240416 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
9 20250321 091359 57 100.00 KOSPI 운송·창고 N N N N N 8390 -80 5 -0.94 95086680 11352 1.57 8380 8460 8290 11010 5930 8470 8363.49 0.77 0 1307 9943 9206 8583 7846 7223 9575 8215 179 2540 2500 5420 10 1 7171032 602 41.95 1.92 12 0.16 200.00 4365.00 17010 20240701 -50.68 6920 20240416 21.24 10200 -17.75 20250109 7690 9.10 20250102 17010 -50.68 20240701 6920 21.24 20240416 3.93 N 465770 2500 179 억 55057 N N 0 N 00 N
10 20250320 162014 57 100.00 KOSPI 운송·창고 N N N N N 8470 220 2 2.67 6298848985 719987 2284.37 8250 9320 7960 10720 5780 8250 8748.78 1.16 0 -27730 8450 8350 8280 8180 8110 8315 8145 179 2470 2500 5280 10 1 7171032 607 42.35 1.94 12 10.04 200.00 4365.00 17010 20240701 -50.21 6920 20240416 22.40 10200 -16.96 20250109 7690 10.14 20250102 17010 -50.21 20240701 6920 22.40 20240416 3.93 N 465770 2500 179 억 83185 N N 0 N 00 N
11 20250320 151345 57 100.00 KOSPI 운송·창고 N N N N N 8470 220 2 2.67 6242337465 713294 2263.13 8250 9320 7960 10720 5780 8250 8751.42 1.16 0 -27558 8450 8350 8280 8180 8110 8315 8145 179 2470 2500 5280 10 1 7171032 607 42.35 1.94 12 9.95 200.00 4365.00 17010 20240701 -50.21 6920 20240416 22.40 10200 -16.96 20250109 7690 10.14 20250102 17010 -50.21 20240701 6920 22.40 20240416 3.93 N 465770 2500 179 억 83185 N N 0 N 00 N
12 20250320 141351 57 100.00 KOSPI 운송·창고 N N N N N 8430 180 2 2.18 6006044805 685303 2174.32 8250 9320 7960 10720 5780 8250 8764.07 1.16 0 -31029 8450 8350 8280 8180 8110 8315 8145 179 2470 2500 5280 10 1 7171032 605 42.15 1.93 12 9.56 200.00 4365.00 17010 20240701 -50.44 6920 20240416 21.82 10200 -17.35 20250109 7690 9.62 20250102 17010 -50.44 20240701 6920 21.82 20240416 3.93 N 465770 2500 179 억 83185 N N 0 N 00 N