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
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
20250307,161255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,-260,5,-2.86,1026077110,114567,65.97,9080,9200,8750,11830,6370,9100,8956.18,2.25,0,-14760,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,634,44.20,2.03,12,1.60,200.00,4365.00,17010,20240701,-48.03,6920,20240416,27.75,10200,-13.33,20250109,7690,14.95,20250102,17010,-48.03,20240701,6920,27.75,20240416,4.18,N,465770,2500,179 억,,161244,N,N,1,N,00,N
20250307,151300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8810,-290,5,-3.19,1009340250,112674,64.88,9080,9200,8750,11830,6370,9100,8958.03,2.25,0,-14325,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,632,44.05,2.02,12,1.57,200.00,4365.00,17010,20240701,-48.21,6920,20240416,27.31,10200,-13.63,20250109,7690,14.56,20250102,17010,-48.21,20240701,6920,27.31,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,141256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8870,-230,5,-2.53,817408970,90909,52.35,9080,9200,8860,11830,6370,9100,8991.48,2.25,0,-11376,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,636,44.35,2.03,12,1.27,200.00,4365.00,17010,20240701,-47.85,6920,20240416,28.18,10200,-13.04,20250109,7690,15.34,20250102,17010,-47.85,20240701,6920,28.18,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,131259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,-100,5,-1.10,689075620,76506,44.06,9080,9200,8910,11830,6370,9100,9006.79,2.25,0,-10933,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,645,45.00,2.06,12,1.07,200.00,4365.00,17010,20240701,-47.09,6920,20240416,30.06,10200,-11.76,20250109,7690,17.04,20250102,17010,-47.09,20240701,6920,30.06,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,121258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8990,-110,5,-1.21,621340640,68973,39.72,9080,9200,8910,11830,6370,9100,9008.44,2.25,0,-9819,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,645,44.95,2.06,12,0.96,200.00,4365.00,17010,20240701,-47.15,6920,20240416,29.91,10200,-11.86,20250109,7690,16.91,20250102,17010,-47.15,20240701,6920,29.91,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,111256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8950,-150,5,-1.65,289264650,32176,18.53,9080,9110,8920,11830,6370,9100,8990.01,2.25,0,-2764,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,642,44.75,2.05,12,0.45,200.00,4365.00,17010,20240701,-47.38,6920,20240416,29.34,10200,-12.25,20250109,7690,16.38,20250102,17010,-47.38,20240701,6920,29.34,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,101253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8970,-130,5,-1.43,215906725,23980,13.81,9080,9110,8950,11830,6370,9100,9003.54,2.25,0,-1867,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,643,44.85,2.05,12,0.33,200.00,4365.00,17010,20240701,-47.27,6920,20240416,29.62,10200,-12.06,20250109,7690,16.64,20250102,17010,-47.27,20240701,6920,29.62,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
20250307,091300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9040,-60,5,-0.66,77783960,8604,4.95,9080,9110,8990,11830,6370,9100,9040.30,2.25,0,792,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,648,45.20,2.07,12,0.12,200.00,4365.00,17010,20240701,-46.85,6920,20240416,30.64,10200,-11.37,20250109,7690,17.56,20250102,17010,-46.85,20240701,6920,30.64,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N
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
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 161255 57 100.00 KOSPI 운송·창고 N N N N N 8840 -260 5 -2.86 1026077110 114567 65.97 9080 9200 8750 11830 6370 9100 8956.18 2.25 0 -14760 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 634 44.20 2.03 12 1.60 200.00 4365.00 17010 20240701 -48.03 6920 20240416 27.75 10200 -13.33 20250109 7690 14.95 20250102 17010 -48.03 20240701 6920 27.75 20240416 4.18 N 465770 2500 179 억 161244 N N 1 N 00 N
3 20250307 151300 57 100.00 KOSPI 운송·창고 N N N N N 8810 -290 5 -3.19 1009340250 112674 64.88 9080 9200 8750 11830 6370 9100 8958.03 2.25 0 -14325 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 632 44.05 2.02 12 1.57 200.00 4365.00 17010 20240701 -48.21 6920 20240416 27.31 10200 -13.63 20250109 7690 14.56 20250102 17010 -48.21 20240701 6920 27.31 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
4 20250307 141256 57 100.00 KOSPI 운송·창고 N N N N N 8870 -230 5 -2.53 817408970 90909 52.35 9080 9200 8860 11830 6370 9100 8991.48 2.25 0 -11376 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 636 44.35 2.03 12 1.27 200.00 4365.00 17010 20240701 -47.85 6920 20240416 28.18 10200 -13.04 20250109 7690 15.34 20250102 17010 -47.85 20240701 6920 28.18 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
5 20250307 131259 57 100.00 KOSPI 운송·창고 N N N N N 9000 -100 5 -1.10 689075620 76506 44.06 9080 9200 8910 11830 6370 9100 9006.79 2.25 0 -10933 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 645 45.00 2.06 12 1.07 200.00 4365.00 17010 20240701 -47.09 6920 20240416 30.06 10200 -11.76 20250109 7690 17.04 20250102 17010 -47.09 20240701 6920 30.06 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
6 20250307 121258 57 100.00 KOSPI 운송·창고 N N N N N 8990 -110 5 -1.21 621340640 68973 39.72 9080 9200 8910 11830 6370 9100 9008.44 2.25 0 -9819 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 645 44.95 2.06 12 0.96 200.00 4365.00 17010 20240701 -47.15 6920 20240416 29.91 10200 -11.86 20250109 7690 16.91 20250102 17010 -47.15 20240701 6920 29.91 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
7 20250307 111256 57 100.00 KOSPI 운송·창고 N N N N N 8950 -150 5 -1.65 289264650 32176 18.53 9080 9110 8920 11830 6370 9100 8990.01 2.25 0 -2764 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 642 44.75 2.05 12 0.45 200.00 4365.00 17010 20240701 -47.38 6920 20240416 29.34 10200 -12.25 20250109 7690 16.38 20250102 17010 -47.38 20240701 6920 29.34 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
8 20250307 101253 57 100.00 KOSPI 운송·창고 N N N N N 8970 -130 5 -1.43 215906725 23980 13.81 9080 9110 8950 11830 6370 9100 9003.54 2.25 0 -1867 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 643 44.85 2.05 12 0.33 200.00 4365.00 17010 20240701 -47.27 6920 20240416 29.62 10200 -12.06 20250109 7690 16.64 20250102 17010 -47.27 20240701 6920 29.62 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
9 20250307 091300 57 100.00 KOSPI 운송·창고 N N N N N 9040 -60 5 -0.66 77783960 8604 4.95 9080 9110 8990 11830 6370 9100 9040.30 2.25 0 792 9386 9242 9066 8922 8746 9155 8835 179 2730 2500 5820 10 1 7171032 648 45.20 2.07 12 0.12 200.00 4365.00 17010 20240701 -46.85 6920 20240416 30.64 10200 -11.37 20250109 7690 17.56 20250102 17010 -46.85 20240701 6920 30.64 20240416 4.18 N 465770 2500 179 억 161244 N N 0 N 00 N
10 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
11 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
12 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