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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160450,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8790,490,2,5.90,511473145,58873,122.94,8460,8830,8420,10790,5810,8300,8682.23,7.46,0,-4731,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,2029,3.53,0.38,12,0.26,2487.00,23093.00,9770,20240927,-10.03,7730,20240416,13.71,9380,-6.29,20250306,8190,7.33,20250407,9770,-10.03,20240927,7730,13.71,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,3157,N,00,N
20250410,150452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8800,500,2,6.02,435230145,50205,104.84,8460,8830,8420,10790,5810,8300,8669.06,7.46,0,-1945,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,2032,3.54,0.38,12,0.22,2487.00,23093.00,9770,20240927,-9.93,7730,20240416,13.84,9380,-6.18,20250306,8190,7.45,20250407,9770,-9.93,20240927,7730,13.84,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,140451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8680,380,2,4.58,250753540,29169,60.91,8460,8740,8420,10790,5810,8300,8596.58,7.46,0,4036,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,2004,3.49,0.38,12,0.13,2487.00,23093.00,9770,20240927,-11.16,7730,20240416,12.29,9380,-7.46,20250306,8190,5.98,20250407,9770,-11.16,20240927,7730,12.29,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,130451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8560,260,2,3.13,115142220,13533,28.26,8460,8590,8420,10790,5810,8300,8508.26,7.46,0,3541,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,1976,3.44,0.37,12,0.06,2487.00,23093.00,9770,20240927,-12.38,7730,20240416,10.74,9380,-8.74,20250306,8190,4.52,20250407,9770,-12.38,20240927,7730,10.74,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,120452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,240,2,2.89,87160390,10263,21.43,8460,8550,8420,10790,5810,8300,8492.68,7.46,0,3320,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,1972,3.43,0.37,12,0.04,2487.00,23093.00,9770,20240927,-12.59,7730,20240416,10.48,9380,-8.96,20250306,8190,4.27,20250407,9770,-12.59,20240927,7730,10.48,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,110451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,240,2,2.89,68797940,8109,16.93,8460,8550,8420,10790,5810,8300,8484.15,7.46,0,2268,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,1972,3.43,0.37,12,0.04,2487.00,23093.00,9770,20240927,-12.59,7730,20240416,10.48,9380,-8.96,20250306,8190,4.27,20250407,9770,-12.59,20240927,7730,10.48,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,100451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8470,170,2,2.05,39697070,4682,9.78,8460,8550,8420,10790,5810,8300,8478.66,7.46,0,1281,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,1955,3.41,0.37,12,0.02,2487.00,23093.00,9770,20240927,-13.31,7730,20240416,9.57,9380,-9.70,20250306,8190,3.42,20250407,9770,-13.31,20240927,7730,9.57,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250410,090453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8530,230,2,2.77,6451270,760,1.59,8460,8530,8420,10790,5810,8300,8488.51,7.46,0,117,8493,8396,8323,8226,8153,8445,8275,116,2490,500,6300,10,1,23085880,1969,3.43,0.37,12,0.00,2487.00,23093.00,9770,20240927,-12.69,7730,20240416,10.35,9380,-9.06,20250306,8190,4.15,20250407,9770,-12.69,20240927,7730,10.35,20240416,0.61,Y,044450,500,115 억,,1722750,N,N,2512,N,00,N
20250409,160449,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8300,0,3,0.00,399128975,47877,208.88,8250,8420,8250,10790,5810,8300,8336.55,7.49,0,-9727,8480,8390,8320,8230,8160,8355,8195,116,2490,500,6300,10,1,23085880,1916,3.34,0.36,12,0.21,2487.00,23093.00,9770,20240927,-15.05,7730,20240416,7.37,9380,-11.51,20250306,8190,1.34,20250407,9770,-15.05,20240927,7730,7.37,20240416,0.64,Y,044450,500,115 억,,1727986,N,N,2512,N,00,N
20250409,150358,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8310,10,2,0.12,378963745,45453,198.30,8250,8420,8250,10790,5810,8300,8337.49,7.49,0,-8924,8480,8390,8320,8230,8160,8355,8195,116,2490,500,6300,10,1,23085880,1918,3.34,0.36,12,0.20,2487.00,23093.00,9770,20240927,-14.94,7730,20240416,7.50,9380,-11.41,20250306,8190,1.47,20250407,9770,-14.94,20240927,7730,7.50,20240416,0.64,Y,044450,500,115 억,,1727986,N,N,1377,N,00,N
20250409,140446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8340,40,2,0.48,291380745,34919,152.35,8250,8420,8250,10790,5810,8300,8344.48,7.49,0,-5205,8480,8390,8320,8230,8160,8355,8195,116,2490,500,6300,10,1,23085880,1925,3.35,0.36,12,0.15,2487.00,23093.00,9770,20240927,-14.64,7730,20240416,7.89,9380,-11.09,20250306,8190,1.83,20250407,9770,-14.64,20240927,7730,7.89,20240416,0.64,Y,044450,500,115 억,,1727986,N,N,1377,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 20250410 160450 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8790 490 2 5.90 511473145 58873 122.94 8460 8830 8420 10790 5810 8300 8682.23 7.46 0 -4731 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 2029 3.53 0.38 12 0.26 2487.00 23093.00 9770 20240927 -10.03 7730 20240416 13.71 9380 -6.29 20250306 8190 7.33 20250407 9770 -10.03 20240927 7730 13.71 20240416 0.61 Y 044450 500 115 억 1722750 N N 3157 N 00 N
3 20250410 150452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8800 500 2 6.02 435230145 50205 104.84 8460 8830 8420 10790 5810 8300 8669.06 7.46 0 -1945 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 2032 3.54 0.38 12 0.22 2487.00 23093.00 9770 20240927 -9.93 7730 20240416 13.84 9380 -6.18 20250306 8190 7.45 20250407 9770 -9.93 20240927 7730 13.84 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
4 20250410 140451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8680 380 2 4.58 250753540 29169 60.91 8460 8740 8420 10790 5810 8300 8596.58 7.46 0 4036 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 2004 3.49 0.38 12 0.13 2487.00 23093.00 9770 20240927 -11.16 7730 20240416 12.29 9380 -7.46 20250306 8190 5.98 20250407 9770 -11.16 20240927 7730 12.29 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
5 20250410 130451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8560 260 2 3.13 115142220 13533 28.26 8460 8590 8420 10790 5810 8300 8508.26 7.46 0 3541 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 1976 3.44 0.37 12 0.06 2487.00 23093.00 9770 20240927 -12.38 7730 20240416 10.74 9380 -8.74 20250306 8190 4.52 20250407 9770 -12.38 20240927 7730 10.74 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
6 20250410 120452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8540 240 2 2.89 87160390 10263 21.43 8460 8550 8420 10790 5810 8300 8492.68 7.46 0 3320 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 1972 3.43 0.37 12 0.04 2487.00 23093.00 9770 20240927 -12.59 7730 20240416 10.48 9380 -8.96 20250306 8190 4.27 20250407 9770 -12.59 20240927 7730 10.48 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
7 20250410 110451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8540 240 2 2.89 68797940 8109 16.93 8460 8550 8420 10790 5810 8300 8484.15 7.46 0 2268 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 1972 3.43 0.37 12 0.04 2487.00 23093.00 9770 20240927 -12.59 7730 20240416 10.48 9380 -8.96 20250306 8190 4.27 20250407 9770 -12.59 20240927 7730 10.48 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
8 20250410 100451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8470 170 2 2.05 39697070 4682 9.78 8460 8550 8420 10790 5810 8300 8478.66 7.46 0 1281 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 1955 3.41 0.37 12 0.02 2487.00 23093.00 9770 20240927 -13.31 7730 20240416 9.57 9380 -9.70 20250306 8190 3.42 20250407 9770 -13.31 20240927 7730 9.57 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
9 20250410 090453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8530 230 2 2.77 6451270 760 1.59 8460 8530 8420 10790 5810 8300 8488.51 7.46 0 117 8493 8396 8323 8226 8153 8445 8275 116 2490 500 6300 10 1 23085880 1969 3.43 0.37 12 0.00 2487.00 23093.00 9770 20240927 -12.69 7730 20240416 10.35 9380 -9.06 20250306 8190 4.15 20250407 9770 -12.69 20240927 7730 10.35 20240416 0.61 Y 044450 500 115 억 1722750 N N 2512 N 00 N
10 20250409 160449 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8300 0 3 0.00 399128975 47877 208.88 8250 8420 8250 10790 5810 8300 8336.55 7.49 0 -9727 8480 8390 8320 8230 8160 8355 8195 116 2490 500 6300 10 1 23085880 1916 3.34 0.36 12 0.21 2487.00 23093.00 9770 20240927 -15.05 7730 20240416 7.37 9380 -11.51 20250306 8190 1.34 20250407 9770 -15.05 20240927 7730 7.37 20240416 0.64 Y 044450 500 115 억 1727986 N N 2512 N 00 N
11 20250409 150358 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8310 10 2 0.12 378963745 45453 198.30 8250 8420 8250 10790 5810 8300 8337.49 7.49 0 -8924 8480 8390 8320 8230 8160 8355 8195 116 2490 500 6300 10 1 23085880 1918 3.34 0.36 12 0.20 2487.00 23093.00 9770 20240927 -14.94 7730 20240416 7.50 9380 -11.41 20250306 8190 1.47 20250407 9770 -14.94 20240927 7730 7.50 20240416 0.64 Y 044450 500 115 억 1727986 N N 1377 N 00 N
12 20250409 140446 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8340 40 2 0.48 291380745 34919 152.35 8250 8420 8250 10790 5810 8300 8344.48 7.49 0 -5205 8480 8390 8320 8230 8160 8355 8195 116 2490 500 6300 10 1 23085880 1925 3.35 0.36 12 0.15 2487.00 23093.00 9770 20240927 -14.64 7730 20240416 7.89 9380 -11.09 20250306 8190 1.83 20250407 9770 -14.64 20240927 7730 7.89 20240416 0.64 Y 044450 500 115 억 1727986 N N 1377 N 00 N