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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,-30,5,-0.33,228773385,25301,24.44,9120,9170,8990,11760,6340,9050,9042.07,7.70,0,-6205,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2082,3.63,0.39,12,0.11,2487.00,23093.00,9770,20240927,-7.68,7730,20240416,16.69,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7740,16.54,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1308,N,00,N
20250421,150500,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,-10,5,-0.11,208689345,23081,22.30,9120,9170,8990,11760,6340,9050,9041.61,7.70,0,-6294,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2087,3.63,0.39,12,0.10,2487.00,23093.00,9770,20240927,-7.47,7730,20240416,16.95,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,140501,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,-10,5,-0.11,176374565,19505,18.84,9120,9170,8990,11760,6340,9050,9042.53,7.70,0,-4816,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2087,3.63,0.39,12,0.08,2487.00,23093.00,9770,20240927,-7.47,7730,20240416,16.95,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,130500,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9000,-50,5,-0.55,162525855,17970,17.36,9120,9170,8990,11760,6340,9050,9044.29,7.70,0,-4103,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2078,3.62,0.39,12,0.08,2487.00,23093.00,9770,20240927,-7.88,7730,20240416,16.43,9380,-4.05,20250306,8190,9.89,20250407,9770,-7.88,20240927,7740,16.28,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,120459,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,-30,5,-0.33,134978920,14914,14.41,9120,9170,9000,11760,6340,9050,9050.48,7.70,0,-3938,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2082,3.63,0.39,12,0.06,2487.00,23093.00,9770,20240927,-7.68,7730,20240416,16.69,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7740,16.54,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,110500,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9030,-20,5,-0.22,96469240,10650,10.29,9120,9170,9000,11760,6340,9050,9058.14,7.70,0,-2712,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2085,3.63,0.39,12,0.05,2487.00,23093.00,9770,20240927,-7.57,7730,20240416,16.82,9380,-3.73,20250306,8190,10.26,20250407,9770,-7.57,20240927,7740,16.67,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,100456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9030,-20,5,-0.22,75048340,8274,7.99,9120,9170,9000,11760,6340,9050,9070.38,7.70,0,-2654,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2085,3.63,0.39,12,0.04,2487.00,23093.00,9770,20240927,-7.57,7730,20240416,16.82,9380,-3.73,20250306,8190,10.26,20250407,9770,-7.57,20240927,7740,16.67,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250421,090511,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9080,30,2,0.33,20387430,2235,2.16,9120,9170,9060,11760,6340,9050,9121.89,7.70,0,-1151,9303,9176,9073,8946,8843,9125,8895,116,2710,500,6870,10,1,23085880,2096,3.65,0.39,12,0.01,2487.00,23093.00,9770,20240927,-7.06,7730,20240416,17.46,9380,-3.20,20250306,8190,10.87,20250407,9770,-7.06,20240927,7740,17.31,20240805,0.65,Y,044450,500,115 억,,1778636,N,N,1776,N,00,N
20250418,160451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,60,2,0.67,941121300,103503,920.52,9100,9200,8970,11680,6300,8990,9092.74,7.59,0,18891,9156,9072,9006,8922,8856,9040,8890,116,2690,500,6830,10,1,23085880,2089,3.64,0.39,12,0.45,2487.00,23093.00,9770,20240927,-7.37,7730,20240416,17.08,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.65,Y,044450,500,115 억,,1752564,N,N,1776,N,00,N
20250418,150457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,50,2,0.56,912276525,100314,892.16,9100,9200,8970,11680,6300,8990,9094.21,7.59,0,18761,9156,9072,9006,8922,8856,9040,8890,116,2690,500,6830,10,1,23085880,2087,3.63,0.39,12,0.43,2487.00,23093.00,9770,20240927,-7.47,7730,20240416,16.95,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.65,Y,044450,500,115 억,,1752564,N,N,554,N,00,N
20250418,140500,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9080,90,2,1.00,830135995,91212,811.21,9100,9200,8970,11680,6300,8990,9101.17,7.59,0,17955,9156,9072,9006,8922,8856,9040,8890,116,2690,500,6830,10,1,23085880,2096,3.65,0.39,12,0.40,2487.00,23093.00,9770,20240927,-7.06,7730,20240416,17.46,9380,-3.20,20250306,8190,10.87,20250407,9770,-7.06,20240927,7740,17.31,20240805,0.65,Y,044450,500,115 억,,1752564,N,N,554,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 20250421 160451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9020 -30 5 -0.33 228773385 25301 24.44 9120 9170 8990 11760 6340 9050 9042.07 7.70 0 -6205 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 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 7740 16.54 20240805 0.65 Y 044450 500 115 억 1778636 N N 1308 N 00 N
3 20250421 150500 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9040 -10 5 -0.11 208689345 23081 22.30 9120 9170 8990 11760 6340 9050 9041.61 7.70 0 -6294 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2087 3.63 0.39 12 0.10 2487.00 23093.00 9770 20240927 -7.47 7730 20240416 16.95 9380 -3.62 20250306 8190 10.38 20250407 9770 -7.47 20240927 7740 16.80 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
4 20250421 140501 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9040 -10 5 -0.11 176374565 19505 18.84 9120 9170 8990 11760 6340 9050 9042.53 7.70 0 -4816 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2087 3.63 0.39 12 0.08 2487.00 23093.00 9770 20240927 -7.47 7730 20240416 16.95 9380 -3.62 20250306 8190 10.38 20250407 9770 -7.47 20240927 7740 16.80 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
5 20250421 130500 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9000 -50 5 -0.55 162525855 17970 17.36 9120 9170 8990 11760 6340 9050 9044.29 7.70 0 -4103 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2078 3.62 0.39 12 0.08 2487.00 23093.00 9770 20240927 -7.88 7730 20240416 16.43 9380 -4.05 20250306 8190 9.89 20250407 9770 -7.88 20240927 7740 16.28 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
6 20250421 120459 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9020 -30 5 -0.33 134978920 14914 14.41 9120 9170 9000 11760 6340 9050 9050.48 7.70 0 -3938 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2082 3.63 0.39 12 0.06 2487.00 23093.00 9770 20240927 -7.68 7730 20240416 16.69 9380 -3.84 20250306 8190 10.13 20250407 9770 -7.68 20240927 7740 16.54 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
7 20250421 110500 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9030 -20 5 -0.22 96469240 10650 10.29 9120 9170 9000 11760 6340 9050 9058.14 7.70 0 -2712 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2085 3.63 0.39 12 0.05 2487.00 23093.00 9770 20240927 -7.57 7730 20240416 16.82 9380 -3.73 20250306 8190 10.26 20250407 9770 -7.57 20240927 7740 16.67 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
8 20250421 100456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9030 -20 5 -0.22 75048340 8274 7.99 9120 9170 9000 11760 6340 9050 9070.38 7.70 0 -2654 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2085 3.63 0.39 12 0.04 2487.00 23093.00 9770 20240927 -7.57 7730 20240416 16.82 9380 -3.73 20250306 8190 10.26 20250407 9770 -7.57 20240927 7740 16.67 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
9 20250421 090511 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9080 30 2 0.33 20387430 2235 2.16 9120 9170 9060 11760 6340 9050 9121.89 7.70 0 -1151 9303 9176 9073 8946 8843 9125 8895 116 2710 500 6870 10 1 23085880 2096 3.65 0.39 12 0.01 2487.00 23093.00 9770 20240927 -7.06 7730 20240416 17.46 9380 -3.20 20250306 8190 10.87 20250407 9770 -7.06 20240927 7740 17.31 20240805 0.65 Y 044450 500 115 억 1778636 N N 1776 N 00 N
10 20250418 160451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9050 60 2 0.67 941121300 103503 920.52 9100 9200 8970 11680 6300 8990 9092.74 7.59 0 18891 9156 9072 9006 8922 8856 9040 8890 116 2690 500 6830 10 1 23085880 2089 3.64 0.39 12 0.45 2487.00 23093.00 9770 20240927 -7.37 7730 20240416 17.08 9380 -3.52 20250306 8190 10.50 20250407 9770 -7.37 20240927 7740 16.93 20240805 0.65 Y 044450 500 115 억 1752564 N N 1776 N 00 N
11 20250418 150457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9040 50 2 0.56 912276525 100314 892.16 9100 9200 8970 11680 6300 8990 9094.21 7.59 0 18761 9156 9072 9006 8922 8856 9040 8890 116 2690 500 6830 10 1 23085880 2087 3.63 0.39 12 0.43 2487.00 23093.00 9770 20240927 -7.47 7730 20240416 16.95 9380 -3.62 20250306 8190 10.38 20250407 9770 -7.47 20240927 7740 16.80 20240805 0.65 Y 044450 500 115 억 1752564 N N 554 N 00 N
12 20250418 140500 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9080 90 2 1.00 830135995 91212 811.21 9100 9200 8970 11680 6300 8990 9101.17 7.59 0 17955 9156 9072 9006 8922 8856 9040 8890 116 2690 500 6830 10 1 23085880 2096 3.65 0.39 12 0.40 2487.00 23093.00 9770 20240927 -7.06 7730 20240416 17.46 9380 -3.20 20250306 8190 10.87 20250407 9770 -7.06 20240927 7740 17.31 20240805 0.65 Y 044450 500 115 억 1752564 N N 554 N 00 N