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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
129260/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
20250407,160742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2575,75,2,3.00,2036234321,792395,181.76,2470,2665,2415,3250,1750,2500,2569.71,4.01,0,-65977,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,766,5.35,0.26,12,2.66,481.00,9805.00,3160,20241211,-18.51,1990,20240805,29.40,2665,-3.38,20250407,2215,16.25,20250331,3160,-18.51,20241211,1990,29.40,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,37135,N,00,N
20250407,150748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,135,2,5.40,1931448521,751939,172.48,2470,2665,2415,3250,1750,2500,2568.62,4.01,0,-67508,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,784,5.48,0.27,12,2.53,481.00,9805.00,3160,20241211,-16.61,1990,20240805,32.41,2665,-1.13,20250407,2215,18.96,20250331,3160,-16.61,20241211,1990,32.41,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,140745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2580,80,2,3.20,1428942857,560215,128.50,2470,2635,2415,3250,1750,2500,2550.70,4.01,0,-50847,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,767,5.36,0.26,12,1.88,481.00,9805.00,3160,20241211,-18.35,1990,20240805,29.65,2635,-2.09,20250407,2215,16.48,20250331,3160,-18.35,20241211,1990,29.65,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,130744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2550,50,2,2.00,1268512607,497374,114.09,2470,2635,2415,3250,1750,2500,2550.42,4.01,0,-33270,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,759,5.30,0.26,12,1.67,481.00,9805.00,3160,20241211,-19.30,1990,20240805,28.14,2635,-3.23,20250407,2215,15.12,20250331,3160,-19.30,20241211,1990,28.14,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,120744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2540,40,2,1.60,1213786152,475822,109.14,2470,2635,2415,3250,1750,2500,2550.92,4.01,0,-32780,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,756,5.28,0.26,12,1.60,481.00,9805.00,3160,20241211,-19.62,1990,20240805,27.64,2635,-3.61,20250407,2215,14.67,20250331,3160,-19.62,20241211,1990,27.64,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,110745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,60,2,2.40,1026302212,401576,92.11,2470,2635,2415,3250,1750,2500,2555.69,4.01,0,-50442,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,762,5.32,0.26,12,1.35,481.00,9805.00,3160,20241211,-18.99,1990,20240805,28.64,2635,-2.85,20250407,2215,15.58,20250331,3160,-18.99,20241211,1990,28.64,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,100745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2610,110,2,4.40,599777322,237678,54.52,2470,2625,2415,3250,1750,2500,2523.49,4.01,0,-35448,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,776,5.43,0.27,12,0.80,481.00,9805.00,3160,20241211,-17.41,1990,20240805,31.16,2625,-0.57,20250407,2215,17.83,20250331,3160,-17.41,20241211,1990,31.16,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250407,090746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,-25,5,-1.00,93264655,37903,8.69,2470,2500,2415,3250,1750,2500,2460.61,4.01,0,1381,2646,2572,2481,2407,2316,2610,2445,149,750,500,1650,5,1,29747874,736,5.15,0.25,12,0.13,481.00,9805.00,3160,20241211,-21.68,1990,20240805,24.37,2565,-3.51,20250306,2215,11.74,20250331,3160,-21.68,20241211,1990,24.37,20240805,1.56,Y,129260,500,148 억,,1193685,N,N,11159,N,00,N
20250404,160742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,45,2,1.83,1075410150,432580,103.19,2440,2555,2390,3190,1720,2455,2486.04,3.95,0,11729,2628,2541,2443,2356,2258,2585,2400,149,735,500,1620,5,1,29747874,744,5.20,0.25,12,1.45,481.00,9805.00,3160,20241211,-20.89,1990,20240805,25.63,2565,-2.53,20250306,2215,12.87,20250331,3160,-20.89,20241211,1990,25.63,20240805,1.55,Y,129260,500,148 억,,1175425,N,N,11159,N,00,N
20250404,150750,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,15,2,0.61,976286190,392793,93.69,2440,2555,2390,3190,1720,2455,2485.50,3.95,0,17557,2628,2541,2443,2356,2258,2585,2400,149,735,500,1620,5,1,29747874,735,5.14,0.25,12,1.32,481.00,9805.00,3160,20241211,-21.84,1990,20240805,24.12,2565,-3.70,20250306,2215,11.51,20250331,3160,-21.84,20241211,1990,24.12,20240805,1.55,Y,129260,500,148 억,,1175425,N,N,22903,N,00,N
20250404,140752,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2460,5,2,0.20,940778600,378341,90.25,2440,2555,2390,3190,1720,2455,2486.59,3.95,0,12571,2628,2541,2443,2356,2258,2585,2400,149,735,500,1620,5,1,29747874,732,5.11,0.25,12,1.27,481.00,9805.00,3160,20241211,-22.15,1990,20240805,23.62,2565,-4.09,20250306,2215,11.06,20250331,3160,-22.15,20241211,1990,23.62,20240805,1.55,Y,129260,500,148 억,,1175425,N,N,22903,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 20250407 160742 57 100.00 KOSPI 운송·창고 N N N N N 2575 75 2 3.00 2036234321 792395 181.76 2470 2665 2415 3250 1750 2500 2569.71 4.01 0 -65977 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 766 5.35 0.26 12 2.66 481.00 9805.00 3160 20241211 -18.51 1990 20240805 29.40 2665 -3.38 20250407 2215 16.25 20250331 3160 -18.51 20241211 1990 29.40 20240805 1.56 Y 129260 500 148 억 1193685 N N 37135 N 00 N
3 20250407 150748 57 100.00 KOSPI 운송·창고 N N N N N 2635 135 2 5.40 1931448521 751939 172.48 2470 2665 2415 3250 1750 2500 2568.62 4.01 0 -67508 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 784 5.48 0.27 12 2.53 481.00 9805.00 3160 20241211 -16.61 1990 20240805 32.41 2665 -1.13 20250407 2215 18.96 20250331 3160 -16.61 20241211 1990 32.41 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
4 20250407 140745 57 100.00 KOSPI 운송·창고 N N N N N 2580 80 2 3.20 1428942857 560215 128.50 2470 2635 2415 3250 1750 2500 2550.70 4.01 0 -50847 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 767 5.36 0.26 12 1.88 481.00 9805.00 3160 20241211 -18.35 1990 20240805 29.65 2635 -2.09 20250407 2215 16.48 20250331 3160 -18.35 20241211 1990 29.65 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
5 20250407 130744 57 100.00 KOSPI 운송·창고 N N N N N 2550 50 2 2.00 1268512607 497374 114.09 2470 2635 2415 3250 1750 2500 2550.42 4.01 0 -33270 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 759 5.30 0.26 12 1.67 481.00 9805.00 3160 20241211 -19.30 1990 20240805 28.14 2635 -3.23 20250407 2215 15.12 20250331 3160 -19.30 20241211 1990 28.14 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
6 20250407 120744 57 100.00 KOSPI 운송·창고 N N N N N 2540 40 2 1.60 1213786152 475822 109.14 2470 2635 2415 3250 1750 2500 2550.92 4.01 0 -32780 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 756 5.28 0.26 12 1.60 481.00 9805.00 3160 20241211 -19.62 1990 20240805 27.64 2635 -3.61 20250407 2215 14.67 20250331 3160 -19.62 20241211 1990 27.64 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
7 20250407 110745 57 100.00 KOSPI 운송·창고 N N N N N 2560 60 2 2.40 1026302212 401576 92.11 2470 2635 2415 3250 1750 2500 2555.69 4.01 0 -50442 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 762 5.32 0.26 12 1.35 481.00 9805.00 3160 20241211 -18.99 1990 20240805 28.64 2635 -2.85 20250407 2215 15.58 20250331 3160 -18.99 20241211 1990 28.64 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
8 20250407 100745 57 100.00 KOSPI 운송·창고 N N N N N 2610 110 2 4.40 599777322 237678 54.52 2470 2625 2415 3250 1750 2500 2523.49 4.01 0 -35448 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 776 5.43 0.27 12 0.80 481.00 9805.00 3160 20241211 -17.41 1990 20240805 31.16 2625 -0.57 20250407 2215 17.83 20250331 3160 -17.41 20241211 1990 31.16 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
9 20250407 090746 57 100.00 KOSPI 운송·창고 N N N N N 2475 -25 5 -1.00 93264655 37903 8.69 2470 2500 2415 3250 1750 2500 2460.61 4.01 0 1381 2646 2572 2481 2407 2316 2610 2445 149 750 500 1650 5 1 29747874 736 5.15 0.25 12 0.13 481.00 9805.00 3160 20241211 -21.68 1990 20240805 24.37 2565 -3.51 20250306 2215 11.74 20250331 3160 -21.68 20241211 1990 24.37 20240805 1.56 Y 129260 500 148 억 1193685 N N 11159 N 00 N
10 20250404 160742 57 100.00 KOSPI 운송·창고 N N N N N 2500 45 2 1.83 1075410150 432580 103.19 2440 2555 2390 3190 1720 2455 2486.04 3.95 0 11729 2628 2541 2443 2356 2258 2585 2400 149 735 500 1620 5 1 29747874 744 5.20 0.25 12 1.45 481.00 9805.00 3160 20241211 -20.89 1990 20240805 25.63 2565 -2.53 20250306 2215 12.87 20250331 3160 -20.89 20241211 1990 25.63 20240805 1.55 Y 129260 500 148 억 1175425 N N 11159 N 00 N
11 20250404 150750 57 100.00 KOSPI 운송·창고 N N N N N 2470 15 2 0.61 976286190 392793 93.69 2440 2555 2390 3190 1720 2455 2485.50 3.95 0 17557 2628 2541 2443 2356 2258 2585 2400 149 735 500 1620 5 1 29747874 735 5.14 0.25 12 1.32 481.00 9805.00 3160 20241211 -21.84 1990 20240805 24.12 2565 -3.70 20250306 2215 11.51 20250331 3160 -21.84 20241211 1990 24.12 20240805 1.55 Y 129260 500 148 억 1175425 N N 22903 N 00 N
12 20250404 140752 57 100.00 KOSPI 운송·창고 N N N N N 2460 5 2 0.20 940778600 378341 90.25 2440 2555 2390 3190 1720 2455 2486.59 3.95 0 12571 2628 2541 2443 2356 2258 2585 2400 149 735 500 1620 5 1 29747874 732 5.11 0.25 12 1.27 481.00 9805.00 3160 20241211 -22.15 1990 20240805 23.62 2565 -4.09 20250306 2215 11.06 20250331 3160 -22.15 20241211 1990 23.62 20240805 1.55 Y 129260 500 148 억 1175425 N N 22903 N 00 N