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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465770/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
20250430,161332,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8600,170,2,2.02,799010305,93792,123.73,8460,8715,8400,10950,5910,8430,8518.69,1.44,0,-2672,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,617,2.41,0.81,12,1.31,3564.00,10645.00,17010,20240701,-49.44,7110,20241209,20.96,11840,-27.36,20250325,7690,11.83,20250102,17010,-49.44,20240701,7110,20.96,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,816,N,00,N
20250430,151344,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8550,120,2,1.42,687902615,80816,106.61,8460,8715,8400,10950,5910,8430,8511.98,1.44,0,-6348,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,613,2.40,0.80,12,1.13,3564.00,10645.00,17010,20240701,-49.74,7110,20241209,20.25,11840,-27.79,20250325,7690,11.18,20250102,17010,-49.74,20240701,7110,20.25,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,141345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8460,30,2,0.36,604010935,70934,93.57,8460,8715,8400,10950,5910,8430,8515.14,1.44,0,-7484,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,607,2.37,0.79,12,0.99,3564.00,10645.00,17010,20240701,-50.26,7110,20241209,18.99,11840,-28.55,20250325,7690,10.01,20250102,17010,-50.26,20240701,7110,18.99,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,131341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8480,50,2,0.59,551123475,64677,85.32,8460,8715,8400,10950,5910,8430,8521.19,1.44,0,-7038,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,608,2.38,0.80,12,0.90,3564.00,10645.00,17010,20240701,-50.15,7110,20241209,19.27,11840,-28.38,20250325,7690,10.27,20250102,17010,-50.15,20240701,7110,19.27,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,121345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8430,0,3,0.00,525521875,61648,81.32,8460,8715,8400,10950,5910,8430,8524.59,1.44,0,-6142,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,605,2.37,0.79,12,0.86,3564.00,10645.00,17010,20240701,-50.44,7110,20241209,18.57,11840,-28.80,20250325,7690,9.62,20250102,17010,-50.44,20240701,7110,18.57,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,111343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8450,20,2,0.24,464817215,54450,71.83,8460,8715,8400,10950,5910,8430,8536.63,1.44,0,-4819,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,606,2.37,0.79,12,0.76,3564.00,10645.00,17010,20240701,-50.32,7110,20241209,18.85,11840,-28.63,20250325,7690,9.88,20250102,17010,-50.32,20240701,7110,18.85,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,101346,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8500,70,2,0.83,387014195,45275,59.72,8460,8715,8400,10950,5910,8430,8548.13,1.44,0,-3512,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,610,2.38,0.80,12,0.63,3564.00,10645.00,17010,20240701,-50.03,7110,20241209,19.55,11840,-28.21,20250325,7690,10.53,20250102,17010,-50.03,20240701,7110,19.55,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250430,091349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,220,2,2.61,141164725,16569,21.86,8460,8650,8400,10950,5910,8430,8519.92,1.44,0,-768,8596,8512,8466,8382,8336,8555,8425,179,2520,2500,5390,10,1,7171032,620,2.43,0.81,12,0.23,3564.00,10645.00,17010,20240701,-49.15,7110,20241209,21.66,11840,-26.94,20250325,7690,12.48,20250102,17010,-49.15,20240701,7110,21.66,20241209,5.67,Y,465770,2500,179 억,,103217,N,N,5198,N,00,N
20250429,161331,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8430,-70,5,-0.82,631840050,74557,46.20,8420,8550,8420,11050,5950,8500,8474.82,1.58,0,-9796,9106,8802,8596,8292,8086,8700,8190,179,2550,2500,5440,10,1,7171032,605,2.37,0.79,12,1.04,3564.00,10645.00,17010,20240701,-50.44,6930,20240418,21.65,11840,-28.80,20250325,7690,9.62,20250102,17010,-50.44,20240701,7110,18.57,20241209,5.88,Y,465770,2500,179 억,,113058,N,N,5198,N,00,N
20250429,151338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8430,-70,5,-0.82,606474390,71547,44.33,8420,8550,8420,11050,5950,8500,8476.55,1.58,0,-9370,9106,8802,8596,8292,8086,8700,8190,179,2550,2500,5440,10,1,7171032,605,2.37,0.79,12,1.00,3564.00,10645.00,17010,20240701,-50.44,6930,20240418,21.65,11840,-28.80,20250325,7690,9.62,20250102,17010,-50.44,20240701,7110,18.57,20241209,5.88,Y,465770,2500,179 억,,113058,N,N,914,N,00,N
20250429,141341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8460,-40,5,-0.47,468347155,55197,34.20,8420,8550,8420,11050,5950,8500,8484.98,1.58,0,-3084,9106,8802,8596,8292,8086,8700,8190,179,2550,2500,5440,10,1,7171032,607,2.37,0.79,12,0.77,3564.00,10645.00,17010,20240701,-50.26,6930,20240418,22.08,11840,-28.55,20250325,7690,10.01,20250102,17010,-50.26,20240701,7110,18.99,20241209,5.88,Y,465770,2500,179 억,,113058,N,N,914,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 20250430 161332 57 100.00 KOSPI 운송·창고 N N N N N 8600 170 2 2.02 799010305 93792 123.73 8460 8715 8400 10950 5910 8430 8518.69 1.44 0 -2672 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 617 2.41 0.81 12 1.31 3564.00 10645.00 17010 20240701 -49.44 7110 20241209 20.96 11840 -27.36 20250325 7690 11.83 20250102 17010 -49.44 20240701 7110 20.96 20241209 5.67 Y 465770 2500 179 억 103217 N N 816 N 00 N
3 20250430 151344 57 100.00 KOSPI 운송·창고 N N N N N 8550 120 2 1.42 687902615 80816 106.61 8460 8715 8400 10950 5910 8430 8511.98 1.44 0 -6348 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 613 2.40 0.80 12 1.13 3564.00 10645.00 17010 20240701 -49.74 7110 20241209 20.25 11840 -27.79 20250325 7690 11.18 20250102 17010 -49.74 20240701 7110 20.25 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
4 20250430 141345 57 100.00 KOSPI 운송·창고 N N N N N 8460 30 2 0.36 604010935 70934 93.57 8460 8715 8400 10950 5910 8430 8515.14 1.44 0 -7484 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 607 2.37 0.79 12 0.99 3564.00 10645.00 17010 20240701 -50.26 7110 20241209 18.99 11840 -28.55 20250325 7690 10.01 20250102 17010 -50.26 20240701 7110 18.99 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
5 20250430 131341 57 100.00 KOSPI 운송·창고 N N N N N 8480 50 2 0.59 551123475 64677 85.32 8460 8715 8400 10950 5910 8430 8521.19 1.44 0 -7038 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 608 2.38 0.80 12 0.90 3564.00 10645.00 17010 20240701 -50.15 7110 20241209 19.27 11840 -28.38 20250325 7690 10.27 20250102 17010 -50.15 20240701 7110 19.27 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
6 20250430 121345 57 100.00 KOSPI 운송·창고 N N N N N 8430 0 3 0.00 525521875 61648 81.32 8460 8715 8400 10950 5910 8430 8524.59 1.44 0 -6142 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 605 2.37 0.79 12 0.86 3564.00 10645.00 17010 20240701 -50.44 7110 20241209 18.57 11840 -28.80 20250325 7690 9.62 20250102 17010 -50.44 20240701 7110 18.57 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
7 20250430 111343 57 100.00 KOSPI 운송·창고 N N N N N 8450 20 2 0.24 464817215 54450 71.83 8460 8715 8400 10950 5910 8430 8536.63 1.44 0 -4819 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 606 2.37 0.79 12 0.76 3564.00 10645.00 17010 20240701 -50.32 7110 20241209 18.85 11840 -28.63 20250325 7690 9.88 20250102 17010 -50.32 20240701 7110 18.85 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
8 20250430 101346 57 100.00 KOSPI 운송·창고 N N N N N 8500 70 2 0.83 387014195 45275 59.72 8460 8715 8400 10950 5910 8430 8548.13 1.44 0 -3512 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 610 2.38 0.80 12 0.63 3564.00 10645.00 17010 20240701 -50.03 7110 20241209 19.55 11840 -28.21 20250325 7690 10.53 20250102 17010 -50.03 20240701 7110 19.55 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
9 20250430 091349 57 100.00 KOSPI 운송·창고 N N N N N 8650 220 2 2.61 141164725 16569 21.86 8460 8650 8400 10950 5910 8430 8519.92 1.44 0 -768 8596 8512 8466 8382 8336 8555 8425 179 2520 2500 5390 10 1 7171032 620 2.43 0.81 12 0.23 3564.00 10645.00 17010 20240701 -49.15 7110 20241209 21.66 11840 -26.94 20250325 7690 12.48 20250102 17010 -49.15 20240701 7110 21.66 20241209 5.67 Y 465770 2500 179 억 103217 N N 5198 N 00 N
10 20250429 161331 57 100.00 KOSPI 운송·창고 N N N N N 8430 -70 5 -0.82 631840050 74557 46.20 8420 8550 8420 11050 5950 8500 8474.82 1.58 0 -9796 9106 8802 8596 8292 8086 8700 8190 179 2550 2500 5440 10 1 7171032 605 2.37 0.79 12 1.04 3564.00 10645.00 17010 20240701 -50.44 6930 20240418 21.65 11840 -28.80 20250325 7690 9.62 20250102 17010 -50.44 20240701 7110 18.57 20241209 5.88 Y 465770 2500 179 억 113058 N N 5198 N 00 N
11 20250429 151338 57 100.00 KOSPI 운송·창고 N N N N N 8430 -70 5 -0.82 606474390 71547 44.33 8420 8550 8420 11050 5950 8500 8476.55 1.58 0 -9370 9106 8802 8596 8292 8086 8700 8190 179 2550 2500 5440 10 1 7171032 605 2.37 0.79 12 1.00 3564.00 10645.00 17010 20240701 -50.44 6930 20240418 21.65 11840 -28.80 20250325 7690 9.62 20250102 17010 -50.44 20240701 7110 18.57 20241209 5.88 Y 465770 2500 179 억 113058 N N 914 N 00 N
12 20250429 141341 57 100.00 KOSPI 운송·창고 N N N N N 8460 -40 5 -0.47 468347155 55197 34.20 8420 8550 8420 11050 5950 8500 8484.98 1.58 0 -3084 9106 8802 8596 8292 8086 8700 8190 179 2550 2500 5440 10 1 7171032 607 2.37 0.79 12 0.77 3564.00 10645.00 17010 20240701 -50.26 6930 20240418 22.08 11840 -28.55 20250325 7690 10.01 20250102 17010 -50.26 20240701 7110 18.99 20241209 5.88 Y 465770 2500 179 억 113058 N N 914 N 00 N