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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8940,90,2,1.02,462211990,51880,126.91,8850,8990,8770,11500,6200,8850,8909.25,7.46,0,7961,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2064,3.59,0.39,12,0.22,2487.00,23093.00,9770,20240927,-8.50,7730,20240416,15.65,9380,-4.69,20250306,8190,9.16,20250407,9770,-8.50,20240927,7730,15.65,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,1132,N,00,N
20250414,150454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8950,100,2,1.13,445103150,49966,122.23,8850,8990,8770,11500,6200,8850,8908.12,7.46,0,8241,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2066,3.60,0.39,12,0.22,2487.00,23093.00,9770,20240927,-8.39,7730,20240416,15.78,9380,-4.58,20250306,8190,9.28,20250407,9770,-8.39,20240927,7730,15.78,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,140453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8930,80,2,0.90,363317000,40819,99.85,8850,8990,8770,11500,6200,8850,8900.68,7.46,0,10939,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2062,3.59,0.39,12,0.18,2487.00,23093.00,9770,20240927,-8.60,7730,20240416,15.52,9380,-4.80,20250306,8190,9.04,20250407,9770,-8.60,20240927,7730,15.52,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,130454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8900,50,2,0.56,297150790,33380,81.66,8850,8990,8770,11500,6200,8850,8902.06,7.46,0,8871,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2055,3.58,0.39,12,0.14,2487.00,23093.00,9770,20240927,-8.90,7730,20240416,15.14,9380,-5.12,20250306,8190,8.67,20250407,9770,-8.90,20240927,7730,15.14,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,120455,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8900,50,2,0.56,283092985,31799,77.79,8850,8990,8770,11500,6200,8850,8902.58,7.46,0,8450,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2055,3.58,0.39,12,0.14,2487.00,23093.00,9770,20240927,-8.90,7730,20240416,15.14,9380,-5.12,20250306,8190,8.67,20250407,9770,-8.90,20240927,7730,15.14,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,110452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8910,60,2,0.68,262576395,29493,72.15,8850,8990,8770,11500,6200,8850,8903.01,7.46,0,8722,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2057,3.58,0.39,12,0.13,2487.00,23093.00,9770,20240927,-8.80,7730,20240416,15.27,9380,-5.01,20250306,8190,8.79,20250407,9770,-8.80,20240927,7730,15.27,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,100454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8930,80,2,0.90,145010415,16337,39.96,8850,8960,8770,11500,6200,8850,8876.20,7.46,0,2865,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2062,3.59,0.39,12,0.07,2487.00,23093.00,9770,20240927,-8.60,7730,20240416,15.52,9380,-4.80,20250306,8190,9.04,20250407,9770,-8.60,20240927,7730,15.52,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250414,090454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8840,-10,5,-0.11,42874180,4858,11.88,8850,8850,8780,11500,6200,8850,8825.48,7.46,0,-492,9043,8946,8773,8676,8503,8995,8725,116,2650,500,6720,10,1,23085880,2041,3.55,0.38,12,0.02,2487.00,23093.00,9770,20240927,-9.52,7730,20240416,14.36,9380,-5.76,20250306,8190,7.94,20250407,9770,-9.52,20240927,7730,14.36,20240416,0.62,Y,044450,500,115 억,,1722058,N,N,926,N,00,N
20250411,160449,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8850,60,2,0.68,358360060,40834,69.35,8800,8870,8600,11420,6160,8790,8776.02,7.44,0,5318,9090,8940,8680,8530,8270,9015,8605,116,2630,500,6680,10,1,23085880,2043,3.56,0.38,12,0.18,2487.00,23093.00,9770,20240927,-9.42,7730,20240416,14.49,9380,-5.65,20250306,8190,8.06,20250407,9770,-9.42,20240927,7730,14.49,20240416,0.62,Y,044450,500,115 억,,1717602,N,N,926,N,00,N
20250411,150453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8840,50,2,0.57,346059410,39444,66.99,8800,8870,8600,11420,6160,8790,8773.44,7.44,0,5353,9090,8940,8680,8530,8270,9015,8605,116,2630,500,6680,10,1,23085880,2041,3.55,0.38,12,0.17,2487.00,23093.00,9770,20240927,-9.52,7730,20240416,14.36,9380,-5.76,20250306,8190,7.94,20250407,9770,-9.52,20240927,7730,14.36,20240416,0.62,Y,044450,500,115 억,,1717602,N,N,3157,N,00,N
20250411,140452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8850,60,2,0.68,275294880,31445,53.41,8800,8860,8600,11420,6160,8790,8754.81,7.44,0,6293,9090,8940,8680,8530,8270,9015,8605,116,2630,500,6680,10,1,23085880,2043,3.56,0.38,12,0.14,2487.00,23093.00,9770,20240927,-9.42,7730,20240416,14.49,9380,-5.65,20250306,8190,8.06,20250407,9770,-9.42,20240927,7730,14.49,20240416,0.62,Y,044450,500,115 억,,1717602,N,N,3157,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 20250414 160451 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8940 90 2 1.02 462211990 51880 126.91 8850 8990 8770 11500 6200 8850 8909.25 7.46 0 7961 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2064 3.59 0.39 12 0.22 2487.00 23093.00 9770 20240927 -8.50 7730 20240416 15.65 9380 -4.69 20250306 8190 9.16 20250407 9770 -8.50 20240927 7730 15.65 20240416 0.62 Y 044450 500 115 억 1722058 N N 1132 N 00 N
3 20250414 150454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8950 100 2 1.13 445103150 49966 122.23 8850 8990 8770 11500 6200 8850 8908.12 7.46 0 8241 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2066 3.60 0.39 12 0.22 2487.00 23093.00 9770 20240927 -8.39 7730 20240416 15.78 9380 -4.58 20250306 8190 9.28 20250407 9770 -8.39 20240927 7730 15.78 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
4 20250414 140453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8930 80 2 0.90 363317000 40819 99.85 8850 8990 8770 11500 6200 8850 8900.68 7.46 0 10939 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2062 3.59 0.39 12 0.18 2487.00 23093.00 9770 20240927 -8.60 7730 20240416 15.52 9380 -4.80 20250306 8190 9.04 20250407 9770 -8.60 20240927 7730 15.52 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
5 20250414 130454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8900 50 2 0.56 297150790 33380 81.66 8850 8990 8770 11500 6200 8850 8902.06 7.46 0 8871 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2055 3.58 0.39 12 0.14 2487.00 23093.00 9770 20240927 -8.90 7730 20240416 15.14 9380 -5.12 20250306 8190 8.67 20250407 9770 -8.90 20240927 7730 15.14 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
6 20250414 120455 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8900 50 2 0.56 283092985 31799 77.79 8850 8990 8770 11500 6200 8850 8902.58 7.46 0 8450 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2055 3.58 0.39 12 0.14 2487.00 23093.00 9770 20240927 -8.90 7730 20240416 15.14 9380 -5.12 20250306 8190 8.67 20250407 9770 -8.90 20240927 7730 15.14 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
7 20250414 110452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8910 60 2 0.68 262576395 29493 72.15 8850 8990 8770 11500 6200 8850 8903.01 7.46 0 8722 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2057 3.58 0.39 12 0.13 2487.00 23093.00 9770 20240927 -8.80 7730 20240416 15.27 9380 -5.01 20250306 8190 8.79 20250407 9770 -8.80 20240927 7730 15.27 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
8 20250414 100454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8930 80 2 0.90 145010415 16337 39.96 8850 8960 8770 11500 6200 8850 8876.20 7.46 0 2865 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2062 3.59 0.39 12 0.07 2487.00 23093.00 9770 20240927 -8.60 7730 20240416 15.52 9380 -4.80 20250306 8190 9.04 20250407 9770 -8.60 20240927 7730 15.52 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
9 20250414 090454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8840 -10 5 -0.11 42874180 4858 11.88 8850 8850 8780 11500 6200 8850 8825.48 7.46 0 -492 9043 8946 8773 8676 8503 8995 8725 116 2650 500 6720 10 1 23085880 2041 3.55 0.38 12 0.02 2487.00 23093.00 9770 20240927 -9.52 7730 20240416 14.36 9380 -5.76 20250306 8190 7.94 20250407 9770 -9.52 20240927 7730 14.36 20240416 0.62 Y 044450 500 115 억 1722058 N N 926 N 00 N
10 20250411 160449 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8850 60 2 0.68 358360060 40834 69.35 8800 8870 8600 11420 6160 8790 8776.02 7.44 0 5318 9090 8940 8680 8530 8270 9015 8605 116 2630 500 6680 10 1 23085880 2043 3.56 0.38 12 0.18 2487.00 23093.00 9770 20240927 -9.42 7730 20240416 14.49 9380 -5.65 20250306 8190 8.06 20250407 9770 -9.42 20240927 7730 14.49 20240416 0.62 Y 044450 500 115 억 1717602 N N 926 N 00 N
11 20250411 150453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8840 50 2 0.57 346059410 39444 66.99 8800 8870 8600 11420 6160 8790 8773.44 7.44 0 5353 9090 8940 8680 8530 8270 9015 8605 116 2630 500 6680 10 1 23085880 2041 3.55 0.38 12 0.17 2487.00 23093.00 9770 20240927 -9.52 7730 20240416 14.36 9380 -5.76 20250306 8190 7.94 20250407 9770 -9.52 20240927 7730 14.36 20240416 0.62 Y 044450 500 115 억 1717602 N N 3157 N 00 N
12 20250411 140452 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8850 60 2 0.68 275294880 31445 53.41 8800 8860 8600 11420 6160 8790 8754.81 7.44 0 6293 9090 8940 8680 8530 8270 9015 8605 116 2630 500 6680 10 1 23085880 2043 3.56 0.38 12 0.14 2487.00 23093.00 9770 20240927 -9.42 7730 20240416 14.49 9380 -5.65 20250306 8190 8.06 20250407 9770 -9.42 20240927 7730 14.49 20240416 0.62 Y 044450 500 115 억 1717602 N N 3157 N 00 N