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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091810/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
20250411,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,-20,5,-0.99,1078447671,540176,97.73,1991,2040,1970,2635,1425,2030,1996.47,3.71,38966,36445,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4329,-6.55,5.19,12,0.25,-307.00,387.00,4500,20250131,-55.33,1935,20250409,3.88,4500,-55.33,20250131,1935,3.88,20250409,4500,-55.33,20250131,1935,3.88,20250409,1.97,Y,091810,500,1076 억,,3998715,N,N,21930,N,00,N
20250411,150700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,-15,5,-0.74,987953166,495251,89.61,1991,2040,1970,2635,1425,2030,1994.85,3.70,18981,15214,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4340,-6.56,5.21,12,0.23,-307.00,387.00,4500,20250131,-55.22,1935,20250409,4.13,4500,-55.22,20250131,1935,4.13,20250409,4500,-55.22,20250131,1935,4.13,20250409,1.97,Y,091810,500,1076 억,,3978730,N,N,47094,N,00,N
20250411,140659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,0,3,0.00,903339916,453402,82.03,1991,2040,1970,2635,1425,2030,1992.36,3.69,12980,7529,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4372,-6.61,5.25,12,0.21,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,1.97,Y,091810,500,1076 억,,3972729,N,N,47094,N,00,N
20250411,130701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,-10,5,-0.49,806092581,405454,73.36,1991,2035,1970,2635,1425,2030,1988.12,3.70,22594,19257,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4351,-6.58,5.22,12,0.19,-307.00,387.00,4500,20250131,-55.11,1935,20250409,4.39,4500,-55.11,20250131,1935,4.39,20250409,4500,-55.11,20250131,1935,4.39,20250409,1.97,Y,091810,500,1076 억,,3982343,N,N,47094,N,00,N
20250411,120702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,-15,5,-0.74,717550751,361637,65.43,1991,2020,1970,2635,1425,2030,1984.17,3.69,18388,15393,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4340,-6.56,5.21,12,0.17,-307.00,387.00,4500,20250131,-55.22,1935,20250409,4.13,4500,-55.22,20250131,1935,4.13,20250409,4500,-55.22,20250131,1935,4.13,20250409,1.97,Y,091810,500,1076 억,,3978137,N,N,47094,N,00,N
20250411,110701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2005,-25,5,-1.23,592567254,299331,54.16,1991,2005,1970,2635,1425,2030,1979.64,3.67,-13598,-16682,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4318,-6.53,5.18,12,0.14,-307.00,387.00,4500,20250131,-55.44,1935,20250409,3.62,4500,-55.44,20250131,1935,3.62,20250409,4500,-55.44,20250131,1935,3.62,20250409,1.97,Y,091810,500,1076 억,,3946151,N,N,47094,N,00,N
20250411,100702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1978,-52,5,-2.56,485552354,245409,44.40,1991,2000,1970,2635,1425,2030,1978.54,3.64,-36714,-39533,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,1,1,215378976,4260,-6.44,5.11,12,0.11,-307.00,387.00,4500,20250131,-56.04,1935,20250409,2.22,4500,-56.04,20250131,1935,2.22,20250409,4500,-56.04,20250131,1935,2.22,20250409,1.97,Y,091810,500,1076 억,,3923035,N,N,47094,N,00,N
20250411,090704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1986,-44,5,-2.17,74501250,37534,6.79,1991,2000,1977,2635,1425,2030,1984.90,3.67,-7541,-7543,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,1,1,215378976,4277,-6.47,5.13,12,0.02,-307.00,387.00,4500,20250131,-55.87,1935,20250409,2.64,4500,-55.87,20250131,1935,2.64,20250409,4500,-55.87,20250131,1935,2.64,20250409,1.97,Y,091810,500,1076 억,,3952208,N,N,47094,N,00,N
20250410,160657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,95,2,4.91,1119558009,552695,98.41,2055,2070,2000,2515,1355,1935,2025.62,3.68,198801,154406,2041,1987,1961,1907,1881,1975,1895,1077,580,500,1350,5,1,215378976,4372,-6.61,5.25,12,0.26,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,2.09,Y,091810,500,1076 억,,3959749,N,N,46348,N,00,N
20250410,150700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2025,90,2,4.65,1013049704,500031,89.03,2055,2070,2000,2515,1355,1935,2025.97,3.65,164537,116878,2041,1987,1961,1907,1881,1975,1895,1077,580,500,1350,5,1,215378976,4361,-6.60,5.23,12,0.23,-307.00,387.00,4500,20250131,-55.00,1935,20250409,4.65,4500,-55.00,20250131,1935,4.65,20250409,4500,-55.00,20250131,1935,4.65,20250409,2.09,Y,091810,500,1076 억,,3925485,N,N,764,N,00,N
20250410,140658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2005,70,2,3.62,758701584,373531,66.51,2055,2070,2000,2515,1355,1935,2031.16,3.55,64243,47920,2041,1987,1961,1907,1881,1975,1895,1077,580,500,1350,5,1,215378976,4318,-6.53,5.18,12,0.17,-307.00,387.00,4500,20250131,-55.44,1935,20250409,3.62,4500,-55.44,20250131,1935,3.62,20250409,4500,-55.44,20250131,1935,3.62,20250409,2.09,Y,091810,500,1076 억,,3825191,N,N,764,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 20250411 160654 57 100.00 KOSPI 운송·창고 N N N N N 2010 -20 5 -0.99 1078447671 540176 97.73 1991 2040 1970 2635 1425 2030 1996.47 3.71 38966 36445 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4329 -6.55 5.19 12 0.25 -307.00 387.00 4500 20250131 -55.33 1935 20250409 3.88 4500 -55.33 20250131 1935 3.88 20250409 4500 -55.33 20250131 1935 3.88 20250409 1.97 Y 091810 500 1076 억 3998715 N N 21930 N 00 N
3 20250411 150700 57 100.00 KOSPI 운송·창고 N N N N N 2015 -15 5 -0.74 987953166 495251 89.61 1991 2040 1970 2635 1425 2030 1994.85 3.70 18981 15214 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4340 -6.56 5.21 12 0.23 -307.00 387.00 4500 20250131 -55.22 1935 20250409 4.13 4500 -55.22 20250131 1935 4.13 20250409 4500 -55.22 20250131 1935 4.13 20250409 1.97 Y 091810 500 1076 억 3978730 N N 47094 N 00 N
4 20250411 140659 57 100.00 KOSPI 운송·창고 N N N N N 2030 0 3 0.00 903339916 453402 82.03 1991 2040 1970 2635 1425 2030 1992.36 3.69 12980 7529 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4372 -6.61 5.25 12 0.21 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 1.97 Y 091810 500 1076 억 3972729 N N 47094 N 00 N
5 20250411 130701 57 100.00 KOSPI 운송·창고 N N N N N 2020 -10 5 -0.49 806092581 405454 73.36 1991 2035 1970 2635 1425 2030 1988.12 3.70 22594 19257 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4351 -6.58 5.22 12 0.19 -307.00 387.00 4500 20250131 -55.11 1935 20250409 4.39 4500 -55.11 20250131 1935 4.39 20250409 4500 -55.11 20250131 1935 4.39 20250409 1.97 Y 091810 500 1076 억 3982343 N N 47094 N 00 N
6 20250411 120702 57 100.00 KOSPI 운송·창고 N N N N N 2015 -15 5 -0.74 717550751 361637 65.43 1991 2020 1970 2635 1425 2030 1984.17 3.69 18388 15393 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4340 -6.56 5.21 12 0.17 -307.00 387.00 4500 20250131 -55.22 1935 20250409 4.13 4500 -55.22 20250131 1935 4.13 20250409 4500 -55.22 20250131 1935 4.13 20250409 1.97 Y 091810 500 1076 억 3978137 N N 47094 N 00 N
7 20250411 110701 57 100.00 KOSPI 운송·창고 N N N N N 2005 -25 5 -1.23 592567254 299331 54.16 1991 2005 1970 2635 1425 2030 1979.64 3.67 -13598 -16682 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4318 -6.53 5.18 12 0.14 -307.00 387.00 4500 20250131 -55.44 1935 20250409 3.62 4500 -55.44 20250131 1935 3.62 20250409 4500 -55.44 20250131 1935 3.62 20250409 1.97 Y 091810 500 1076 억 3946151 N N 47094 N 00 N
8 20250411 100702 57 100.00 KOSPI 운송·창고 N N N N N 1978 -52 5 -2.56 485552354 245409 44.40 1991 2000 1970 2635 1425 2030 1978.54 3.64 -36714 -39533 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 1 1 215378976 4260 -6.44 5.11 12 0.11 -307.00 387.00 4500 20250131 -56.04 1935 20250409 2.22 4500 -56.04 20250131 1935 2.22 20250409 4500 -56.04 20250131 1935 2.22 20250409 1.97 Y 091810 500 1076 억 3923035 N N 47094 N 00 N
9 20250411 090704 57 100.00 KOSPI 운송·창고 N N N N N 1986 -44 5 -2.17 74501250 37534 6.79 1991 2000 1977 2635 1425 2030 1984.90 3.67 -7541 -7543 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 1 1 215378976 4277 -6.47 5.13 12 0.02 -307.00 387.00 4500 20250131 -55.87 1935 20250409 2.64 4500 -55.87 20250131 1935 2.64 20250409 4500 -55.87 20250131 1935 2.64 20250409 1.97 Y 091810 500 1076 억 3952208 N N 47094 N 00 N
10 20250410 160657 57 100.00 KOSPI 운송·창고 N N N N N 2030 95 2 4.91 1119558009 552695 98.41 2055 2070 2000 2515 1355 1935 2025.62 3.68 198801 154406 2041 1987 1961 1907 1881 1975 1895 1077 580 500 1350 5 1 215378976 4372 -6.61 5.25 12 0.26 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 2.09 Y 091810 500 1076 억 3959749 N N 46348 N 00 N
11 20250410 150700 57 100.00 KOSPI 운송·창고 N N N N N 2025 90 2 4.65 1013049704 500031 89.03 2055 2070 2000 2515 1355 1935 2025.97 3.65 164537 116878 2041 1987 1961 1907 1881 1975 1895 1077 580 500 1350 5 1 215378976 4361 -6.60 5.23 12 0.23 -307.00 387.00 4500 20250131 -55.00 1935 20250409 4.65 4500 -55.00 20250131 1935 4.65 20250409 4500 -55.00 20250131 1935 4.65 20250409 2.09 Y 091810 500 1076 억 3925485 N N 764 N 00 N
12 20250410 140658 57 100.00 KOSPI 운송·창고 N N N N N 2005 70 2 3.62 758701584 373531 66.51 2055 2070 2000 2515 1355 1935 2031.16 3.55 64243 47920 2041 1987 1961 1907 1881 1975 1895 1077 580 500 1350 5 1 215378976 4318 -6.53 5.18 12 0.17 -307.00 387.00 4500 20250131 -55.44 1935 20250409 3.62 4500 -55.44 20250131 1935 3.62 20250409 4500 -55.44 20250131 1935 3.62 20250409 2.09 Y 091810 500 1076 억 3825191 N N 764 N 00 N