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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044450/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
20250415,160452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9070,130,2,1.45,587977540,65105,125.48,8940,9090,8880,11620,6260,8940,9031.22,7.49,0,37461,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2094,3.65,0.39,12,0.28,2487.00,23093.00,9770,20240927,-7.16,7730,20240416,17.34,9380,-3.30,20250306,8190,10.74,20250407,9770,-7.16,20240927,7730,17.34,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,2344,N,00,N
20250415,150456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9060,120,2,1.34,556292520,61614,118.76,8940,9090,8880,11620,6260,8940,9028.67,7.49,0,35611,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2092,3.64,0.39,12,0.27,2487.00,23093.00,9770,20240927,-7.27,7730,20240416,17.21,9380,-3.41,20250306,8190,10.62,20250407,9770,-7.27,20240927,7730,17.21,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,140457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9070,130,2,1.45,469860140,52094,100.41,8940,9080,8880,11620,6260,8940,9019.47,7.49,0,29117,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2094,3.65,0.39,12,0.23,2487.00,23093.00,9770,20240927,-7.16,7730,20240416,17.34,9380,-3.30,20250306,8190,10.74,20250407,9770,-7.16,20240927,7730,17.34,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,130456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,70,2,0.78,292373550,32449,62.54,8940,9080,8880,11620,6260,8940,9010.25,7.49,0,13617,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2080,3.62,0.39,12,0.14,2487.00,23093.00,9770,20240927,-7.78,7730,20240416,16.56,9380,-3.94,20250306,8190,10.01,20250407,9770,-7.78,20240927,7730,16.56,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,120455,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,70,2,0.78,258152080,28651,55.22,8940,9080,8880,11620,6260,8940,9010.23,7.49,0,11365,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2080,3.62,0.39,12,0.12,2487.00,23093.00,9770,20240927,-7.78,7730,20240416,16.56,9380,-3.94,20250306,8190,10.01,20250407,9770,-7.78,20240927,7730,16.56,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,110457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,80,2,0.89,227150390,25211,48.59,8940,9080,8880,11620,6260,8940,9009.97,7.49,0,11444,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2082,3.63,0.39,12,0.11,2487.00,23093.00,9770,20240927,-7.68,7730,20240416,16.69,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7730,16.69,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,100456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9060,120,2,1.34,172155150,19109,36.83,8940,9080,8880,11620,6260,8940,9009.11,7.49,0,10047,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2092,3.64,0.39,12,0.08,2487.00,23093.00,9770,20240927,-7.27,7730,20240416,17.21,9380,-3.41,20250306,8190,10.62,20250407,9770,-7.27,20240927,7730,17.21,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250415,090458,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8950,10,2,0.11,3782000,423,0.82,8940,8950,8880,11620,6260,8940,8940.90,7.49,0,-99,9120,9030,8900,8810,8680,9075,8855,116,2680,500,6790,10,1,23085880,2066,3.60,0.39,12,0.00,2487.00,23093.00,9770,20240927,-8.39,7730,20240416,15.78,9380,-4.58,20250306,8190,9.28,20250407,9770,-8.39,20240927,7730,15.78,20240416,0.63,Y,044450,500,115 억,,1729264,N,N,1132,N,00,N
20250414,160451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8940,90,2,1.02,462211990,51880,126.91,8850,8990,8770,11500,6200,8850,8909.25,7.46,0,7961,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2064,3.59,0.39,12,0.22,2487.00,23093.00,9770,20240927,-8.50,7730,20240416,15.65,9380,-4.69,20250306,8190,9.16,20250407,9770,-8.50,20240927,7730,15.65,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,1132,N,00,N
20250414,150454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8950,100,2,1.13,445103150,49966,122.23,8850,8990,8770,11500,6200,8850,8908.12,7.46,0,8241,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2066,3.60,0.39,12,0.22,2487.00,23093.00,9770,20240927,-8.39,7730,20240416,15.78,9380,-4.58,20250306,8190,9.28,20250407,9770,-8.39,20240927,7730,15.78,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,140453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8930,80,2,0.90,363317000,40819,99.85,8850,8990,8770,11500,6200,8850,8900.68,7.46,0,10939,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2062,3.59,0.39,12,0.18,2487.00,23093.00,9770,20240927,-8.60,7730,20240416,15.52,9380,-4.80,20250306,8190,9.04,20250407,9770,-8.60,20240927,7730,15.52,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,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 20250415 160452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9070 130 2 1.45 587977540 65105 125.48 8940 9090 8880 11620 6260 8940 9031.22 7.49 0 37461 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2094 3.65 0.39 12 0.28 2487.00 23093.00 9770 20240927 -7.16 7730 20240416 17.34 9380 -3.30 20250306 8190 10.74 20250407 9770 -7.16 20240927 7730 17.34 20240416 0.63 Y 044450 500 115 억 1729264 N N 2344 N 00 N
3 20250415 150456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9060 120 2 1.34 556292520 61614 118.76 8940 9090 8880 11620 6260 8940 9028.67 7.49 0 35611 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2092 3.64 0.39 12 0.27 2487.00 23093.00 9770 20240927 -7.27 7730 20240416 17.21 9380 -3.41 20250306 8190 10.62 20250407 9770 -7.27 20240927 7730 17.21 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
4 20250415 140457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9070 130 2 1.45 469860140 52094 100.41 8940 9080 8880 11620 6260 8940 9019.47 7.49 0 29117 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2094 3.65 0.39 12 0.23 2487.00 23093.00 9770 20240927 -7.16 7730 20240416 17.34 9380 -3.30 20250306 8190 10.74 20250407 9770 -7.16 20240927 7730 17.34 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
5 20250415 130456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9010 70 2 0.78 292373550 32449 62.54 8940 9080 8880 11620 6260 8940 9010.25 7.49 0 13617 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2080 3.62 0.39 12 0.14 2487.00 23093.00 9770 20240927 -7.78 7730 20240416 16.56 9380 -3.94 20250306 8190 10.01 20250407 9770 -7.78 20240927 7730 16.56 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
6 20250415 120455 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9010 70 2 0.78 258152080 28651 55.22 8940 9080 8880 11620 6260 8940 9010.23 7.49 0 11365 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2080 3.62 0.39 12 0.12 2487.00 23093.00 9770 20240927 -7.78 7730 20240416 16.56 9380 -3.94 20250306 8190 10.01 20250407 9770 -7.78 20240927 7730 16.56 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
7 20250415 110457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9020 80 2 0.89 227150390 25211 48.59 8940 9080 8880 11620 6260 8940 9009.97 7.49 0 11444 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2082 3.63 0.39 12 0.11 2487.00 23093.00 9770 20240927 -7.68 7730 20240416 16.69 9380 -3.84 20250306 8190 10.13 20250407 9770 -7.68 20240927 7730 16.69 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
8 20250415 100456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9060 120 2 1.34 172155150 19109 36.83 8940 9080 8880 11620 6260 8940 9009.11 7.49 0 10047 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2092 3.64 0.39 12 0.08 2487.00 23093.00 9770 20240927 -7.27 7730 20240416 17.21 9380 -3.41 20250306 8190 10.62 20250407 9770 -7.27 20240927 7730 17.21 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
9 20250415 090458 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8950 10 2 0.11 3782000 423 0.82 8940 8950 8880 11620 6260 8940 8940.90 7.49 0 -99 9120 9030 8900 8810 8680 9075 8855 116 2680 500 6790 10 1 23085880 2066 3.60 0.39 12 0.00 2487.00 23093.00 9770 20240927 -8.39 7730 20240416 15.78 9380 -4.58 20250306 8190 9.28 20250407 9770 -8.39 20240927 7730 15.78 20240416 0.63 Y 044450 500 115 억 1729264 N N 1132 N 00 N
10 20250414 160451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8940 90 2 1.02 462211990 51880 126.91 8850 8990 8770 11500 6200 8850 8909.25 7.46 0 7961 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2064 3.59 0.39 12 0.22 2487.00 23093.00 9770 20240927 -8.50 7730 20240416 15.65 9380 -4.69 20250306 8190 9.16 20250407 9770 -8.50 20240927 7730 15.65 20240416 0.62 Y 044450 500 115 억 1722058 N N 1132 N 00 N
11 20250414 150454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8950 100 2 1.13 445103150 49966 122.23 8850 8990 8770 11500 6200 8850 8908.12 7.46 0 8241 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2066 3.60 0.39 12 0.22 2487.00 23093.00 9770 20240927 -8.39 7730 20240416 15.78 9380 -4.58 20250306 8190 9.28 20250407 9770 -8.39 20240927 7730 15.78 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
12 20250414 140453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8930 80 2 0.90 363317000 40819 99.85 8850 8990 8770 11500 6200 8850 8900.68 7.46 0 10939 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2062 3.59 0.39 12 0.18 2487.00 23093.00 9770 20240927 -8.60 7730 20240416 15.52 9380 -4.80 20250306 8190 9.04 20250407 9770 -8.60 20240927 7730 15.52 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N