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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,10,2,0.48,389363980,187580,90.21,2080,2090,2055,2700,1460,2080,2075.67,3.78,10830,11677,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4501,-6.81,5.40,12,0.09,-307.00,387.00,4500,20250131,-53.56,1935,20250409,8.01,4500,-53.56,20250131,1935,8.01,20250409,4500,-53.56,20250131,1935,8.01,20250409,1.77,Y,091810,500,1076 억,,4070370,N,N,13090,N,00,N
20250422,150714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,0,3,0.00,349495565,168481,81.02,2080,2085,2055,2700,1460,2080,2074.39,3.78,7703,4872,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4480,-6.78,5.37,12,0.08,-307.00,387.00,4500,20250131,-53.78,1935,20250409,7.49,4500,-53.78,20250131,1935,7.49,20250409,4500,-53.78,20250131,1935,7.49,20250409,1.77,Y,091810,500,1076 억,,4067243,N,N,22171,N,00,N
20250422,140714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-10,5,-0.48,303074260,146161,70.29,2080,2085,2055,2700,1460,2080,2073.56,3.78,7624,3870,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4458,-6.74,5.35,12,0.07,-307.00,387.00,4500,20250131,-54.00,1935,20250409,6.98,4500,-54.00,20250131,1935,6.98,20250409,4500,-54.00,20250131,1935,6.98,20250409,1.77,Y,091810,500,1076 억,,4067164,N,N,22171,N,00,N
20250422,130712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,0,3,0.00,236577935,114183,54.91,2080,2085,2055,2700,1460,2080,2071.92,3.78,7539,3643,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4480,-6.78,5.37,12,0.05,-307.00,387.00,4500,20250131,-53.78,1935,20250409,7.49,4500,-53.78,20250131,1935,7.49,20250409,4500,-53.78,20250131,1935,7.49,20250409,1.77,Y,091810,500,1076 억,,4067079,N,N,22171,N,00,N
20250422,120713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,0,3,0.00,205899675,99402,47.80,2080,2085,2055,2700,1460,2080,2071.38,3.77,3820,1008,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4480,-6.78,5.37,12,0.05,-307.00,387.00,4500,20250131,-53.78,1935,20250409,7.49,4500,-53.78,20250131,1935,7.49,20250409,4500,-53.78,20250131,1935,7.49,20250409,1.77,Y,091810,500,1076 억,,4063360,N,N,22171,N,00,N
20250422,110713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,5,2,0.24,154081845,74437,35.80,2080,2085,2055,2700,1460,2080,2069.96,3.77,-1616,-6809,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4491,-6.79,5.39,12,0.03,-307.00,387.00,4500,20250131,-53.67,1935,20250409,7.75,4500,-53.67,20250131,1935,7.75,20250409,4500,-53.67,20250131,1935,7.75,20250409,1.77,Y,091810,500,1076 억,,4057924,N,N,22171,N,00,N
20250422,100713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-10,5,-0.48,84978740,41133,19.78,2080,2080,2055,2700,1460,2080,2065.95,3.76,-15915,-26070,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4458,-6.74,5.35,12,0.02,-307.00,387.00,4500,20250131,-54.00,1935,20250409,6.98,4500,-54.00,20250131,1935,6.98,20250409,4500,-54.00,20250131,1935,6.98,20250409,1.77,Y,091810,500,1076 억,,4043625,N,N,22171,N,00,N
20250422,090714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-10,5,-0.48,10811660,5209,2.51,2080,2080,2060,2700,1460,2080,2075.57,3.77,-2961,-2389,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4458,-6.74,5.35,12,0.00,-307.00,387.00,4500,20250131,-54.00,1935,20250409,6.98,4500,-54.00,20250131,1935,6.98,20250409,4500,-54.00,20250131,1935,6.98,20250409,1.77,Y,091810,500,1076 억,,4056579,N,N,22171,N,00,N
20250421,160658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,10,2,0.48,431159745,207942,71.76,2080,2090,2060,2690,1450,2070,2073.47,3.77,-11101,-1666,2116,2092,2071,2047,2026,2092,2047,1077,620,500,1440,5,1,215378976,4480,-6.78,5.37,12,0.10,-307.00,387.00,4500,20250131,-53.78,1935,20250409,7.49,4500,-53.78,20250131,1935,7.49,20250409,4500,-53.78,20250131,1935,7.49,20250409,1.79,Y,091810,500,1076 억,,4059540,N,N,22171,N,00,N
20250421,150711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,5,2,0.24,387267545,186796,64.47,2080,2090,2060,2690,1450,2070,2073.22,3.76,-25683,-18115,2116,2092,2071,2047,2026,2092,2047,1077,620,500,1440,5,1,215378976,4469,-6.76,5.36,12,0.09,-307.00,387.00,4500,20250131,-53.89,1935,20250409,7.24,4500,-53.89,20250131,1935,7.24,20250409,4500,-53.89,20250131,1935,7.24,20250409,1.79,Y,091810,500,1076 억,,4044958,N,N,119890,N,00,N
20250421,140711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,5,2,0.24,312609720,150789,52.04,2080,2090,2060,2690,1450,2070,2073.17,3.74,-39445,-30634,2116,2092,2071,2047,2026,2092,2047,1077,620,500,1440,5,1,215378976,4469,-6.76,5.36,12,0.07,-307.00,387.00,4500,20250131,-53.89,1935,20250409,7.24,4500,-53.89,20250131,1935,7.24,20250409,4500,-53.89,20250131,1935,7.24,20250409,1.79,Y,091810,500,1076 억,,4031196,N,N,119890,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 20250422 160701 57 100.00 KOSPI 운송·창고 N N N N N 2090 10 2 0.48 389363980 187580 90.21 2080 2090 2055 2700 1460 2080 2075.67 3.78 10830 11677 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4501 -6.81 5.40 12 0.09 -307.00 387.00 4500 20250131 -53.56 1935 20250409 8.01 4500 -53.56 20250131 1935 8.01 20250409 4500 -53.56 20250131 1935 8.01 20250409 1.77 Y 091810 500 1076 억 4070370 N N 13090 N 00 N
3 20250422 150714 57 100.00 KOSPI 운송·창고 N N N N N 2080 0 3 0.00 349495565 168481 81.02 2080 2085 2055 2700 1460 2080 2074.39 3.78 7703 4872 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4480 -6.78 5.37 12 0.08 -307.00 387.00 4500 20250131 -53.78 1935 20250409 7.49 4500 -53.78 20250131 1935 7.49 20250409 4500 -53.78 20250131 1935 7.49 20250409 1.77 Y 091810 500 1076 억 4067243 N N 22171 N 00 N
4 20250422 140714 57 100.00 KOSPI 운송·창고 N N N N N 2070 -10 5 -0.48 303074260 146161 70.29 2080 2085 2055 2700 1460 2080 2073.56 3.78 7624 3870 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4458 -6.74 5.35 12 0.07 -307.00 387.00 4500 20250131 -54.00 1935 20250409 6.98 4500 -54.00 20250131 1935 6.98 20250409 4500 -54.00 20250131 1935 6.98 20250409 1.77 Y 091810 500 1076 억 4067164 N N 22171 N 00 N
5 20250422 130712 57 100.00 KOSPI 운송·창고 N N N N N 2080 0 3 0.00 236577935 114183 54.91 2080 2085 2055 2700 1460 2080 2071.92 3.78 7539 3643 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4480 -6.78 5.37 12 0.05 -307.00 387.00 4500 20250131 -53.78 1935 20250409 7.49 4500 -53.78 20250131 1935 7.49 20250409 4500 -53.78 20250131 1935 7.49 20250409 1.77 Y 091810 500 1076 억 4067079 N N 22171 N 00 N
6 20250422 120713 57 100.00 KOSPI 운송·창고 N N N N N 2080 0 3 0.00 205899675 99402 47.80 2080 2085 2055 2700 1460 2080 2071.38 3.77 3820 1008 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4480 -6.78 5.37 12 0.05 -307.00 387.00 4500 20250131 -53.78 1935 20250409 7.49 4500 -53.78 20250131 1935 7.49 20250409 4500 -53.78 20250131 1935 7.49 20250409 1.77 Y 091810 500 1076 억 4063360 N N 22171 N 00 N
7 20250422 110713 57 100.00 KOSPI 운송·창고 N N N N N 2085 5 2 0.24 154081845 74437 35.80 2080 2085 2055 2700 1460 2080 2069.96 3.77 -1616 -6809 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4491 -6.79 5.39 12 0.03 -307.00 387.00 4500 20250131 -53.67 1935 20250409 7.75 4500 -53.67 20250131 1935 7.75 20250409 4500 -53.67 20250131 1935 7.75 20250409 1.77 Y 091810 500 1076 억 4057924 N N 22171 N 00 N
8 20250422 100713 57 100.00 KOSPI 운송·창고 N N N N N 2070 -10 5 -0.48 84978740 41133 19.78 2080 2080 2055 2700 1460 2080 2065.95 3.76 -15915 -26070 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4458 -6.74 5.35 12 0.02 -307.00 387.00 4500 20250131 -54.00 1935 20250409 6.98 4500 -54.00 20250131 1935 6.98 20250409 4500 -54.00 20250131 1935 6.98 20250409 1.77 Y 091810 500 1076 억 4043625 N N 22171 N 00 N
9 20250422 090714 57 100.00 KOSPI 운송·창고 N N N N N 2070 -10 5 -0.48 10811660 5209 2.51 2080 2080 2060 2700 1460 2080 2075.57 3.77 -2961 -2389 2106 2092 2076 2062 2046 2095 2065 1077 620 500 1450 5 1 215378976 4458 -6.74 5.35 12 0.00 -307.00 387.00 4500 20250131 -54.00 1935 20250409 6.98 4500 -54.00 20250131 1935 6.98 20250409 4500 -54.00 20250131 1935 6.98 20250409 1.77 Y 091810 500 1076 억 4056579 N N 22171 N 00 N
10 20250421 160658 57 100.00 KOSPI 운송·창고 N N N N N 2080 10 2 0.48 431159745 207942 71.76 2080 2090 2060 2690 1450 2070 2073.47 3.77 -11101 -1666 2116 2092 2071 2047 2026 2092 2047 1077 620 500 1440 5 1 215378976 4480 -6.78 5.37 12 0.10 -307.00 387.00 4500 20250131 -53.78 1935 20250409 7.49 4500 -53.78 20250131 1935 7.49 20250409 4500 -53.78 20250131 1935 7.49 20250409 1.79 Y 091810 500 1076 억 4059540 N N 22171 N 00 N
11 20250421 150711 57 100.00 KOSPI 운송·창고 N N N N N 2075 5 2 0.24 387267545 186796 64.47 2080 2090 2060 2690 1450 2070 2073.22 3.76 -25683 -18115 2116 2092 2071 2047 2026 2092 2047 1077 620 500 1440 5 1 215378976 4469 -6.76 5.36 12 0.09 -307.00 387.00 4500 20250131 -53.89 1935 20250409 7.24 4500 -53.89 20250131 1935 7.24 20250409 4500 -53.89 20250131 1935 7.24 20250409 1.79 Y 091810 500 1076 억 4044958 N N 119890 N 00 N
12 20250421 140711 57 100.00 KOSPI 운송·창고 N N N N N 2075 5 2 0.24 312609720 150789 52.04 2080 2090 2060 2690 1450 2070 2073.17 3.74 -39445 -30634 2116 2092 2071 2047 2026 2092 2047 1077 620 500 1440 5 1 215378976 4469 -6.76 5.36 12 0.07 -307.00 387.00 4500 20250131 -53.89 1935 20250409 7.24 4500 -53.89 20250131 1935 7.24 20250409 4500 -53.89 20250131 1935 7.24 20250409 1.79 Y 091810 500 1076 억 4031196 N N 119890 N 00 N