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
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
20250422,161254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9070,-320,5,-3.41,3224878770,345163,24.62,9300,9680,9070,12200,6580,9390,9343.30,1.01,0,31258,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,650,2.54,0.85,12,4.81,3564.00,10645.00,17010,20240701,-46.68,6920,20240416,31.07,11840,-23.40,20250325,7690,17.95,20250102,17010,-46.68,20240701,7110,27.57,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,1870,N,00,N
20250422,151317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9100,-290,5,-3.09,3104413990,331898,23.67,9300,9680,9090,12200,6580,9390,9353.51,1.01,0,29701,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,653,2.55,0.85,12,4.63,3564.00,10645.00,17010,20240701,-46.50,6920,20240416,31.50,11840,-23.14,20250325,7690,18.34,20250102,17010,-46.50,20240701,7110,27.99,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,141318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9130,-260,5,-2.77,2821999230,300900,21.46,9300,9680,9120,12200,6580,9390,9378.52,1.01,0,30346,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,655,2.56,0.86,12,4.20,3564.00,10645.00,17010,20240701,-46.33,6920,20240416,31.94,11840,-22.89,20250325,7690,18.73,20250102,17010,-46.33,20240701,7110,28.41,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,131314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9160,-230,5,-2.45,2589853910,275538,19.65,9300,9680,9160,12200,6580,9390,9399.27,1.01,0,26030,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,657,2.57,0.86,12,3.84,3564.00,10645.00,17010,20240701,-46.15,6920,20240416,32.37,11840,-22.64,20250325,7690,19.12,20250102,17010,-46.15,20240701,7110,28.83,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,121319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9230,-160,5,-1.70,2277669765,241597,17.23,9300,9680,9200,12200,6580,9390,9427.57,1.01,0,20662,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,662,2.59,0.87,12,3.37,3564.00,10645.00,17010,20240701,-45.74,6920,20240416,33.38,11840,-22.04,20250325,7690,20.03,20250102,17010,-45.74,20240701,7110,29.82,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,111316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9350,-40,5,-0.43,1746811365,184265,13.14,9300,9680,9210,12200,6580,9390,9479.94,1.01,0,5221,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,670,2.62,0.88,12,2.57,3564.00,10645.00,17010,20240701,-45.03,6920,20240416,35.12,11840,-21.03,20250325,7690,21.59,20250102,17010,-45.03,20240701,7110,31.50,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,101317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9410,20,2,0.21,1386418975,145853,10.40,9300,9680,9210,12200,6580,9390,9505.68,1.01,0,9477,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,675,2.64,0.88,12,2.03,3564.00,10645.00,17010,20240701,-44.68,6920,20240416,35.98,11840,-20.52,20250325,7690,22.37,20250102,17010,-44.68,20240701,7110,32.35,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
20250422,091320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9480,90,2,0.96,357611640,37961,2.71,9300,9560,9210,12200,6580,9390,9420.59,1.01,0,-210,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,680,2.66,0.89,12,0.53,3564.00,10645.00,17010,20240701,-44.27,6920,20240416,36.99,11840,-19.93,20250325,7690,23.28,20250102,17010,-44.27,20240701,7110,33.33,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N
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
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 161254 57 100.00 KOSPI 운송·창고 N N N N N 9070 -320 5 -3.41 3224878770 345163 24.62 9300 9680 9070 12200 6580 9390 9343.30 1.01 0 31258 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 650 2.54 0.85 12 4.81 3564.00 10645.00 17010 20240701 -46.68 6920 20240416 31.07 11840 -23.40 20250325 7690 17.95 20250102 17010 -46.68 20240701 7110 27.57 20241209 5.85 Y 465770 2500 179 억 72424 N N 1870 N 00 N
3 20250422 151317 57 100.00 KOSPI 운송·창고 N N N N N 9100 -290 5 -3.09 3104413990 331898 23.67 9300 9680 9090 12200 6580 9390 9353.51 1.01 0 29701 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 653 2.55 0.85 12 4.63 3564.00 10645.00 17010 20240701 -46.50 6920 20240416 31.50 11840 -23.14 20250325 7690 18.34 20250102 17010 -46.50 20240701 7110 27.99 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
4 20250422 141318 57 100.00 KOSPI 운송·창고 N N N N N 9130 -260 5 -2.77 2821999230 300900 21.46 9300 9680 9120 12200 6580 9390 9378.52 1.01 0 30346 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 655 2.56 0.86 12 4.20 3564.00 10645.00 17010 20240701 -46.33 6920 20240416 31.94 11840 -22.89 20250325 7690 18.73 20250102 17010 -46.33 20240701 7110 28.41 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
5 20250422 131314 57 100.00 KOSPI 운송·창고 N N N N N 9160 -230 5 -2.45 2589853910 275538 19.65 9300 9680 9160 12200 6580 9390 9399.27 1.01 0 26030 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 657 2.57 0.86 12 3.84 3564.00 10645.00 17010 20240701 -46.15 6920 20240416 32.37 11840 -22.64 20250325 7690 19.12 20250102 17010 -46.15 20240701 7110 28.83 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
6 20250422 121319 57 100.00 KOSPI 운송·창고 N N N N N 9230 -160 5 -1.70 2277669765 241597 17.23 9300 9680 9200 12200 6580 9390 9427.57 1.01 0 20662 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 662 2.59 0.87 12 3.37 3564.00 10645.00 17010 20240701 -45.74 6920 20240416 33.38 11840 -22.04 20250325 7690 20.03 20250102 17010 -45.74 20240701 7110 29.82 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
7 20250422 111316 57 100.00 KOSPI 운송·창고 N N N N N 9350 -40 5 -0.43 1746811365 184265 13.14 9300 9680 9210 12200 6580 9390 9479.94 1.01 0 5221 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 670 2.62 0.88 12 2.57 3564.00 10645.00 17010 20240701 -45.03 6920 20240416 35.12 11840 -21.03 20250325 7690 21.59 20250102 17010 -45.03 20240701 7110 31.50 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
8 20250422 101317 57 100.00 KOSPI 운송·창고 N N N N N 9410 20 2 0.21 1386418975 145853 10.40 9300 9680 9210 12200 6580 9390 9505.68 1.01 0 9477 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 675 2.64 0.88 12 2.03 3564.00 10645.00 17010 20240701 -44.68 6920 20240416 35.98 11840 -20.52 20250325 7690 22.37 20250102 17010 -44.68 20240701 7110 32.35 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
9 20250422 091320 57 100.00 KOSPI 운송·창고 N N N N N 9480 90 2 0.96 357611640 37961 2.71 9300 9560 9210 12200 6580 9390 9420.59 1.01 0 -210 10496 9942 9546 8992 8596 10220 9270 179 2810 2500 6000 10 1 7171032 680 2.66 0.89 12 0.53 3564.00 10645.00 17010 20240701 -44.27 6920 20240416 36.99 11840 -19.93 20250325 7690 23.28 20250102 17010 -44.27 20240701 7110 33.33 20241209 5.85 Y 465770 2500 179 억 72424 N N 5827 N 00 N
10 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
11 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
12 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