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
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
20250421,161250,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9390,90,2,0.97,13517239300,1391868,52.88,9270,10100,9150,12090,6510,9300,9712.20,1.48,0,-34412,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,673,2.63,0.88,12,19.41,3564.00,10645.00,17010,20240701,-44.80,6920,20240416,35.69,11840,-20.69,20250325,7690,22.11,20250102,17010,-44.80,20240701,7110,32.07,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5827,N,00,N
20250421,151313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9440,140,2,1.51,13378481370,1377112,52.32,9270,10100,9150,12090,6510,9300,9715.46,1.48,0,-34968,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,677,2.65,0.89,12,19.20,3564.00,10645.00,17010,20240701,-44.50,6920,20240416,36.42,11840,-20.27,20250325,7690,22.76,20250102,17010,-44.50,20240701,7110,32.77,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,141312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9570,270,2,2.90,12807054695,1316863,50.03,9270,10100,9150,12090,6510,9300,9726.04,1.48,0,-34287,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,686,2.69,0.90,12,18.36,3564.00,10645.00,17010,20240701,-43.74,6920,20240416,38.29,11840,-19.17,20250325,7690,24.45,20250102,17010,-43.74,20240701,7110,34.60,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,131310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9580,280,2,3.01,12511383160,1285906,48.85,9270,10100,9150,12090,6510,9300,9730.26,1.48,0,-34967,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,687,2.69,0.90,12,17.93,3564.00,10645.00,17010,20240701,-43.68,6920,20240416,38.44,11840,-19.09,20250325,7690,24.58,20250102,17010,-43.68,20240701,7110,34.74,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,121311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9450,150,2,1.61,12051155820,1237679,47.02,9270,10100,9150,12090,6510,9300,9737.57,1.48,0,-42540,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,678,2.65,0.89,12,17.26,3564.00,10645.00,17010,20240701,-44.44,6920,20240416,36.56,11840,-20.19,20250325,7690,22.89,20250102,17010,-44.44,20240701,7110,32.91,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,111308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9510,210,2,2.26,10206010700,1045078,39.70,9270,10100,9150,12090,6510,9300,9766.64,1.48,0,-23938,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,682,2.67,0.89,12,14.57,3564.00,10645.00,17010,20240701,-44.09,6920,20240416,37.43,11840,-19.68,20250325,7690,23.67,20250102,17010,-44.09,20240701,7110,33.76,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,101303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9420,120,2,1.29,1144468860,122721,4.66,9270,9460,9150,12090,6510,9300,9326.18,1.48,0,6711,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,676,2.64,0.88,12,1.71,3564.00,10645.00,17010,20240701,-44.62,6920,20240416,36.13,11840,-20.44,20250325,7690,22.50,20250102,17010,-44.62,20240701,7110,32.49,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250421,091347,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9210,-90,5,-0.97,444853260,48101,1.83,9270,9320,9150,12090,6510,9300,9246.19,1.48,0,1185,10880,10090,9610,8820,8340,9850,8580,179,2790,2500,5950,10,1,7171032,660,2.58,0.87,12,0.67,3564.00,10645.00,17010,20240701,-45.86,6920,20240416,33.09,11840,-22.21,20250325,7690,19.77,20250102,17010,-45.86,20240701,7110,29.54,20241209,5.61,Y,465770,2500,179 억,,105780,N,N,5821,N,00,N
20250418,161250,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9300,340,2,3.79,25720353285,2613272,1070.84,9990,10400,9130,11640,6280,8960,9842.70,1.92,0,-32448,9340,9150,8890,8700,8440,9245,8795,179,2680,2500,5730,10,1,7171032,667,2.61,0.87,12,36.44,3564.00,10645.00,17010,20240701,-45.33,6920,20240416,34.39,11840,-21.45,20250325,7690,20.94,20250102,17010,-45.33,20240701,6930,34.20,20240418,5.54,Y,465770,2500,179 억,,137524,N,N,5821,N,00,N
20250418,151307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9300,340,2,3.79,25426995615,2581716,1057.91,9990,10400,9130,11640,6280,8960,9848.89,1.92,0,-41759,9340,9150,8890,8700,8440,9245,8795,179,2680,2500,5730,10,1,7171032,667,2.61,0.87,12,36.00,3564.00,10645.00,17010,20240701,-45.33,6920,20240416,34.39,11840,-21.45,20250325,7690,20.94,20250102,17010,-45.33,20240701,6930,34.20,20240418,5.54,Y,465770,2500,179 억,,137524,N,N,3890,N,00,N
20250418,141312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9250,290,2,3.24,24700621325,2503508,1025.86,9990,10400,9130,11640,6280,8960,9866.42,1.92,0,-38403,9340,9150,8890,8700,8440,9245,8795,179,2680,2500,5730,10,1,7171032,663,2.60,0.87,12,34.91,3564.00,10645.00,17010,20240701,-45.62,6920,20240416,33.67,11840,-21.88,20250325,7690,20.29,20250102,17010,-45.62,20240701,6930,33.48,20240418,5.54,Y,465770,2500,179 억,,137524,N,N,3890,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 161250 57 100.00 KOSPI 운송·창고 N N N N N 9390 90 2 0.97 13517239300 1391868 52.88 9270 10100 9150 12090 6510 9300 9712.20 1.48 0 -34412 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 673 2.63 0.88 12 19.41 3564.00 10645.00 17010 20240701 -44.80 6920 20240416 35.69 11840 -20.69 20250325 7690 22.11 20250102 17010 -44.80 20240701 7110 32.07 20241209 5.61 Y 465770 2500 179 억 105780 N N 5827 N 00 N
3 20250421 151313 57 100.00 KOSPI 운송·창고 N N N N N 9440 140 2 1.51 13378481370 1377112 52.32 9270 10100 9150 12090 6510 9300 9715.46 1.48 0 -34968 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 677 2.65 0.89 12 19.20 3564.00 10645.00 17010 20240701 -44.50 6920 20240416 36.42 11840 -20.27 20250325 7690 22.76 20250102 17010 -44.50 20240701 7110 32.77 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
4 20250421 141312 57 100.00 KOSPI 운송·창고 N N N N N 9570 270 2 2.90 12807054695 1316863 50.03 9270 10100 9150 12090 6510 9300 9726.04 1.48 0 -34287 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 686 2.69 0.90 12 18.36 3564.00 10645.00 17010 20240701 -43.74 6920 20240416 38.29 11840 -19.17 20250325 7690 24.45 20250102 17010 -43.74 20240701 7110 34.60 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
5 20250421 131310 57 100.00 KOSPI 운송·창고 N N N N N 9580 280 2 3.01 12511383160 1285906 48.85 9270 10100 9150 12090 6510 9300 9730.26 1.48 0 -34967 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 687 2.69 0.90 12 17.93 3564.00 10645.00 17010 20240701 -43.68 6920 20240416 38.44 11840 -19.09 20250325 7690 24.58 20250102 17010 -43.68 20240701 7110 34.74 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
6 20250421 121311 57 100.00 KOSPI 운송·창고 N N N N N 9450 150 2 1.61 12051155820 1237679 47.02 9270 10100 9150 12090 6510 9300 9737.57 1.48 0 -42540 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 678 2.65 0.89 12 17.26 3564.00 10645.00 17010 20240701 -44.44 6920 20240416 36.56 11840 -20.19 20250325 7690 22.89 20250102 17010 -44.44 20240701 7110 32.91 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
7 20250421 111308 57 100.00 KOSPI 운송·창고 N N N N N 9510 210 2 2.26 10206010700 1045078 39.70 9270 10100 9150 12090 6510 9300 9766.64 1.48 0 -23938 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 682 2.67 0.89 12 14.57 3564.00 10645.00 17010 20240701 -44.09 6920 20240416 37.43 11840 -19.68 20250325 7690 23.67 20250102 17010 -44.09 20240701 7110 33.76 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
8 20250421 101303 57 100.00 KOSPI 운송·창고 N N N N N 9420 120 2 1.29 1144468860 122721 4.66 9270 9460 9150 12090 6510 9300 9326.18 1.48 0 6711 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 676 2.64 0.88 12 1.71 3564.00 10645.00 17010 20240701 -44.62 6920 20240416 36.13 11840 -20.44 20250325 7690 22.50 20250102 17010 -44.62 20240701 7110 32.49 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
9 20250421 091347 57 100.00 KOSPI 운송·창고 N N N N N 9210 -90 5 -0.97 444853260 48101 1.83 9270 9320 9150 12090 6510 9300 9246.19 1.48 0 1185 10880 10090 9610 8820 8340 9850 8580 179 2790 2500 5950 10 1 7171032 660 2.58 0.87 12 0.67 3564.00 10645.00 17010 20240701 -45.86 6920 20240416 33.09 11840 -22.21 20250325 7690 19.77 20250102 17010 -45.86 20240701 7110 29.54 20241209 5.61 Y 465770 2500 179 억 105780 N N 5821 N 00 N
10 20250418 161250 57 100.00 KOSPI 운송·창고 N N N N N 9300 340 2 3.79 25720353285 2613272 1070.84 9990 10400 9130 11640 6280 8960 9842.70 1.92 0 -32448 9340 9150 8890 8700 8440 9245 8795 179 2680 2500 5730 10 1 7171032 667 2.61 0.87 12 36.44 3564.00 10645.00 17010 20240701 -45.33 6920 20240416 34.39 11840 -21.45 20250325 7690 20.94 20250102 17010 -45.33 20240701 6930 34.20 20240418 5.54 Y 465770 2500 179 억 137524 N N 5821 N 00 N
11 20250418 151307 57 100.00 KOSPI 운송·창고 N N N N N 9300 340 2 3.79 25426995615 2581716 1057.91 9990 10400 9130 11640 6280 8960 9848.89 1.92 0 -41759 9340 9150 8890 8700 8440 9245 8795 179 2680 2500 5730 10 1 7171032 667 2.61 0.87 12 36.00 3564.00 10645.00 17010 20240701 -45.33 6920 20240416 34.39 11840 -21.45 20250325 7690 20.94 20250102 17010 -45.33 20240701 6930 34.20 20240418 5.54 Y 465770 2500 179 억 137524 N N 3890 N 00 N
12 20250418 141312 57 100.00 KOSPI 운송·창고 N N N N N 9250 290 2 3.24 24700621325 2503508 1025.86 9990 10400 9130 11640 6280 8960 9866.42 1.92 0 -38403 9340 9150 8890 8700 8440 9245 8795 179 2680 2500 5730 10 1 7171032 663 2.60 0.87 12 34.91 3564.00 10645.00 17010 20240701 -45.62 6920 20240416 33.67 11840 -21.88 20250325 7690 20.29 20250102 17010 -45.62 20240701 6930 33.48 20240418 5.54 Y 465770 2500 179 억 137524 N N 3890 N 00 N