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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
272450/price/prices-20250401.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
20250429,161053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8880,90,2,1.02,526196260,59575,118.81,8760,8920,8760,11420,6160,8790,8832.50,8.37,140,1348,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4635,4.84,1.92,12,0.11,1834.00,4614.00,14270,20240502,-37.77,7990,20250409,11.14,10600,-16.23,20250124,7990,11.14,20250409,14270,-37.77,20240502,7990,11.14,20250409,0.27,Y,272450,1000,522 억,,2184317,N,N,1080,N,00,N
20250429,151058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8900,110,2,1.25,506631520,57373,114.41,8760,8920,8760,11420,6160,8790,8830.49,8.38,1336,624,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4646,4.85,1.93,12,0.11,1834.00,4614.00,14270,20240502,-37.63,7990,20250409,11.39,10600,-16.04,20250124,7990,11.39,20250409,14270,-37.63,20240502,7990,11.39,20250409,0.27,Y,272450,1000,522 억,,2185513,N,N,6298,N,00,N
20250429,141100,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8830,40,2,0.46,326451590,37040,73.87,8760,8870,8760,11420,6160,8790,8813.49,8.35,-4432,-3662,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4609,4.81,1.91,12,0.07,1834.00,4614.00,14270,20240502,-38.12,7990,20250409,10.51,10600,-16.70,20250124,7990,10.51,20250409,14270,-38.12,20240502,7990,10.51,20250409,0.27,Y,272450,1000,522 억,,2179745,N,N,6298,N,00,N
20250429,131057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8820,30,2,0.34,212947900,24175,48.21,8760,8840,8760,11420,6160,8790,8808.60,8.34,-6895,-7132,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4604,4.81,1.91,12,0.05,1834.00,4614.00,14270,20240502,-38.19,7990,20250409,10.39,10600,-16.79,20250124,7990,10.39,20250409,14270,-38.19,20240502,7990,10.39,20250409,0.27,Y,272450,1000,522 억,,2177282,N,N,6298,N,00,N
20250429,121101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8830,40,2,0.46,176914600,20096,40.08,8760,8840,8760,11420,6160,8790,8803.47,8.35,-6549,-7237,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4609,4.81,1.91,12,0.04,1834.00,4614.00,14270,20240502,-38.12,7990,20250409,10.51,10600,-16.70,20250124,7990,10.51,20250409,14270,-38.12,20240502,7990,10.51,20250409,0.27,Y,272450,1000,522 억,,2177628,N,N,6298,N,00,N
20250429,111059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8830,40,2,0.46,135890365,15449,30.81,8760,8840,8760,11420,6160,8790,8796.06,8.34,-8186,-9176,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4609,4.81,1.91,12,0.03,1834.00,4614.00,14270,20240502,-38.12,7990,20250409,10.51,10600,-16.70,20250124,7990,10.51,20250409,14270,-38.12,20240502,7990,10.51,20250409,0.27,Y,272450,1000,522 억,,2175991,N,N,6298,N,00,N
20250429,101101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,0,3,0.00,46294750,5271,10.51,8760,8810,8760,11420,6160,8790,8782.92,8.35,-4854,-3909,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4588,4.79,1.91,12,0.01,1834.00,4614.00,14270,20240502,-38.40,7990,20250409,10.01,10600,-17.08,20250124,7990,10.01,20250409,14270,-38.40,20240502,7990,10.01,20250409,0.27,Y,272450,1000,522 억,,2179323,N,N,6298,N,00,N
20250429,091103,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8800,10,2,0.11,10722760,1222,2.44,8760,8800,8760,11420,6160,8790,8774.76,8.36,-1769,-821,8903,8846,8813,8756,8723,8830,8740,522,2630,1000,6500,10,1,52200000,4594,4.80,1.91,12,0.00,1834.00,4614.00,14270,20240502,-38.33,7990,20250409,10.14,10600,-16.98,20250124,7990,10.14,20250409,14270,-38.33,20240502,7990,10.14,20250409,0.27,Y,272450,1000,522 억,,2182408,N,N,6298,N,00,N
20250428,161051,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,-40,5,-0.45,442482445,50145,87.99,8840,8870,8780,11470,6190,8830,8824.06,8.37,-4164,-5975,8923,8876,8783,8736,8643,8900,8760,522,2640,1000,6530,10,1,52200000,4588,4.79,1.91,12,0.10,1834.00,4614.00,14270,20240502,-38.40,7990,20250409,10.01,10600,-17.08,20250124,7990,10.01,20250409,14270,-38.40,20240502,7990,10.01,20250409,0.27,Y,272450,1000,522 억,,2184177,N,N,6298,N,00,N
20250428,151056,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,-40,5,-0.45,420909485,47690,83.68,8840,8870,8780,11470,6190,8830,8825.95,8.37,-3866,-5832,8923,8876,8783,8736,8643,8900,8760,522,2640,1000,6530,10,1,52200000,4588,4.79,1.91,12,0.09,1834.00,4614.00,14270,20240502,-38.40,7990,20250409,10.01,10600,-17.08,20250124,7990,10.01,20250409,14270,-38.40,20240502,7990,10.01,20250409,0.27,Y,272450,1000,522 억,,2184475,N,N,1625,N,00,N
20250428,141057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8850,20,2,0.23,360164935,40804,71.60,8840,8870,8780,11470,6190,8830,8826.71,8.37,-3500,-5913,8923,8876,8783,8736,8643,8900,8760,522,2640,1000,6530,10,1,52200000,4620,4.83,1.92,12,0.08,1834.00,4614.00,14270,20240502,-37.98,7990,20250409,10.76,10600,-16.51,20250124,7990,10.76,20250409,14270,-37.98,20240502,7990,10.76,20250409,0.27,Y,272450,1000,522 억,,2184841,N,N,1625,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 20250429 161053 57 100.00 KOSPI 운송·창고 N N N N N 8880 90 2 1.02 526196260 59575 118.81 8760 8920 8760 11420 6160 8790 8832.50 8.37 140 1348 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4635 4.84 1.92 12 0.11 1834.00 4614.00 14270 20240502 -37.77 7990 20250409 11.14 10600 -16.23 20250124 7990 11.14 20250409 14270 -37.77 20240502 7990 11.14 20250409 0.27 Y 272450 1000 522 억 2184317 N N 1080 N 00 N
3 20250429 151058 57 100.00 KOSPI 운송·창고 N N N N N 8900 110 2 1.25 506631520 57373 114.41 8760 8920 8760 11420 6160 8790 8830.49 8.38 1336 624 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4646 4.85 1.93 12 0.11 1834.00 4614.00 14270 20240502 -37.63 7990 20250409 11.39 10600 -16.04 20250124 7990 11.39 20250409 14270 -37.63 20240502 7990 11.39 20250409 0.27 Y 272450 1000 522 억 2185513 N N 6298 N 00 N
4 20250429 141100 57 100.00 KOSPI 운송·창고 N N N N N 8830 40 2 0.46 326451590 37040 73.87 8760 8870 8760 11420 6160 8790 8813.49 8.35 -4432 -3662 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4609 4.81 1.91 12 0.07 1834.00 4614.00 14270 20240502 -38.12 7990 20250409 10.51 10600 -16.70 20250124 7990 10.51 20250409 14270 -38.12 20240502 7990 10.51 20250409 0.27 Y 272450 1000 522 억 2179745 N N 6298 N 00 N
5 20250429 131057 57 100.00 KOSPI 운송·창고 N N N N N 8820 30 2 0.34 212947900 24175 48.21 8760 8840 8760 11420 6160 8790 8808.60 8.34 -6895 -7132 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4604 4.81 1.91 12 0.05 1834.00 4614.00 14270 20240502 -38.19 7990 20250409 10.39 10600 -16.79 20250124 7990 10.39 20250409 14270 -38.19 20240502 7990 10.39 20250409 0.27 Y 272450 1000 522 억 2177282 N N 6298 N 00 N
6 20250429 121101 57 100.00 KOSPI 운송·창고 N N N N N 8830 40 2 0.46 176914600 20096 40.08 8760 8840 8760 11420 6160 8790 8803.47 8.35 -6549 -7237 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4609 4.81 1.91 12 0.04 1834.00 4614.00 14270 20240502 -38.12 7990 20250409 10.51 10600 -16.70 20250124 7990 10.51 20250409 14270 -38.12 20240502 7990 10.51 20250409 0.27 Y 272450 1000 522 억 2177628 N N 6298 N 00 N
7 20250429 111059 57 100.00 KOSPI 운송·창고 N N N N N 8830 40 2 0.46 135890365 15449 30.81 8760 8840 8760 11420 6160 8790 8796.06 8.34 -8186 -9176 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4609 4.81 1.91 12 0.03 1834.00 4614.00 14270 20240502 -38.12 7990 20250409 10.51 10600 -16.70 20250124 7990 10.51 20250409 14270 -38.12 20240502 7990 10.51 20250409 0.27 Y 272450 1000 522 억 2175991 N N 6298 N 00 N
8 20250429 101101 57 100.00 KOSPI 운송·창고 N N N N N 8790 0 3 0.00 46294750 5271 10.51 8760 8810 8760 11420 6160 8790 8782.92 8.35 -4854 -3909 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4588 4.79 1.91 12 0.01 1834.00 4614.00 14270 20240502 -38.40 7990 20250409 10.01 10600 -17.08 20250124 7990 10.01 20250409 14270 -38.40 20240502 7990 10.01 20250409 0.27 Y 272450 1000 522 억 2179323 N N 6298 N 00 N
9 20250429 091103 57 100.00 KOSPI 운송·창고 N N N N N 8800 10 2 0.11 10722760 1222 2.44 8760 8800 8760 11420 6160 8790 8774.76 8.36 -1769 -821 8903 8846 8813 8756 8723 8830 8740 522 2630 1000 6500 10 1 52200000 4594 4.80 1.91 12 0.00 1834.00 4614.00 14270 20240502 -38.33 7990 20250409 10.14 10600 -16.98 20250124 7990 10.14 20250409 14270 -38.33 20240502 7990 10.14 20250409 0.27 Y 272450 1000 522 억 2182408 N N 6298 N 00 N
10 20250428 161051 57 100.00 KOSPI 운송·창고 N N N N N 8790 -40 5 -0.45 442482445 50145 87.99 8840 8870 8780 11470 6190 8830 8824.06 8.37 -4164 -5975 8923 8876 8783 8736 8643 8900 8760 522 2640 1000 6530 10 1 52200000 4588 4.79 1.91 12 0.10 1834.00 4614.00 14270 20240502 -38.40 7990 20250409 10.01 10600 -17.08 20250124 7990 10.01 20250409 14270 -38.40 20240502 7990 10.01 20250409 0.27 Y 272450 1000 522 억 2184177 N N 6298 N 00 N
11 20250428 151056 57 100.00 KOSPI 운송·창고 N N N N N 8790 -40 5 -0.45 420909485 47690 83.68 8840 8870 8780 11470 6190 8830 8825.95 8.37 -3866 -5832 8923 8876 8783 8736 8643 8900 8760 522 2640 1000 6530 10 1 52200000 4588 4.79 1.91 12 0.09 1834.00 4614.00 14270 20240502 -38.40 7990 20250409 10.01 10600 -17.08 20250124 7990 10.01 20250409 14270 -38.40 20240502 7990 10.01 20250409 0.27 Y 272450 1000 522 억 2184475 N N 1625 N 00 N
12 20250428 141057 57 100.00 KOSPI 운송·창고 N N N N N 8850 20 2 0.23 360164935 40804 71.60 8840 8870 8780 11470 6190 8830 8826.71 8.37 -3500 -5913 8923 8876 8783 8736 8643 8900 8760 522 2640 1000 6530 10 1 52200000 4620 4.83 1.92 12 0.08 1834.00 4614.00 14270 20240502 -37.98 7990 20250409 10.76 10600 -16.51 20250124 7990 10.76 20250409 14270 -37.98 20240502 7990 10.76 20250409 0.27 Y 272450 1000 522 억 2184841 N N 1625 N 00 N