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
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
20250414,160658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2045,35,2,1.74,542319208,267356,49.49,2025,2050,2010,2610,1410,2010,2028.45,3.70,-10322,-6122,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4405,-6.66,5.28,12,0.12,-307.00,387.00,4500,20250131,-54.56,1935,20250409,5.68,4500,-54.56,20250131,1935,5.68,20250409,4500,-54.56,20250131,1935,5.68,20250409,1.97,Y,091810,500,1076 억,,3988393,N,N,17,N,00,N
20250414,150704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,20,2,1.00,503306669,248257,45.96,2025,2050,2010,2610,1410,2010,2027.36,3.70,-13874,-14229,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4372,-6.61,5.25,12,0.12,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,1.97,Y,091810,500,1076 억,,3984841,N,N,21930,N,00,N
20250414,140702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,20,2,1.00,424010609,209266,38.74,2025,2050,2010,2610,1410,2010,2026.18,3.69,-22850,-23874,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4372,-6.61,5.25,12,0.10,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,1.97,Y,091810,500,1076 억,,3975865,N,N,21930,N,00,N
20250414,130701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,10,2,0.50,367889117,181508,33.60,2025,2050,2010,2610,1410,2010,2026.85,3.70,-17200,-18547,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4351,-6.58,5.22,12,0.08,-307.00,387.00,4500,20250131,-55.11,1935,20250409,4.39,4500,-55.11,20250131,1935,4.39,20250409,4500,-55.11,20250131,1935,4.39,20250409,1.97,Y,091810,500,1076 억,,3981515,N,N,21930,N,00,N
20250414,120704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2025,15,2,0.75,329772510,162636,30.11,2025,2050,2010,2610,1410,2010,2027.67,3.69,-21965,-22109,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4361,-6.60,5.23,12,0.08,-307.00,387.00,4500,20250131,-55.00,1935,20250409,4.65,4500,-55.00,20250131,1935,4.65,20250409,4500,-55.00,20250131,1935,4.65,20250409,1.97,Y,091810,500,1076 억,,3976750,N,N,21930,N,00,N
20250414,110659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,10,2,0.50,294379967,145092,26.86,2025,2050,2010,2610,1410,2010,2028.92,3.70,-17356,-17356,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4351,-6.58,5.22,12,0.07,-307.00,387.00,4500,20250131,-55.11,1935,20250409,4.39,4500,-55.11,20250131,1935,4.39,20250409,4500,-55.11,20250131,1935,4.39,20250409,1.97,Y,091810,500,1076 억,,3981359,N,N,21930,N,00,N
20250414,100702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,20,2,1.00,211889557,104222,19.29,2025,2050,2020,2610,1410,2010,2033.06,3.72,7806,7806,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4372,-6.61,5.25,12,0.05,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,1.97,Y,091810,500,1076 억,,4006521,N,N,21930,N,00,N
20250414,090703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2035,25,2,1.24,74030370,36395,6.74,2025,2050,2020,2610,1410,2010,2034.08,3.73,18363,18363,2076,2042,2006,1972,1936,2060,1990,1077,600,500,1400,5,1,215378976,4383,-6.63,5.26,12,0.02,-307.00,387.00,4500,20250131,-54.78,1935,20250409,5.17,4500,-54.78,20250131,1935,5.17,20250409,4500,-54.78,20250131,1935,5.17,20250409,1.97,Y,091810,500,1076 억,,4017078,N,N,21930,N,00,N
20250411,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,-20,5,-0.99,1078447671,540176,97.73,1991,2040,1970,2635,1425,2030,1996.47,3.71,38966,36445,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4329,-6.55,5.19,12,0.25,-307.00,387.00,4500,20250131,-55.33,1935,20250409,3.88,4500,-55.33,20250131,1935,3.88,20250409,4500,-55.33,20250131,1935,3.88,20250409,1.97,Y,091810,500,1076 억,,3998715,N,N,21930,N,00,N
20250411,150700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,-15,5,-0.74,987953166,495251,89.61,1991,2040,1970,2635,1425,2030,1994.85,3.70,18981,15214,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4340,-6.56,5.21,12,0.23,-307.00,387.00,4500,20250131,-55.22,1935,20250409,4.13,4500,-55.22,20250131,1935,4.13,20250409,4500,-55.22,20250131,1935,4.13,20250409,1.97,Y,091810,500,1076 억,,3978730,N,N,47094,N,00,N
20250411,140659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,0,3,0.00,903339916,453402,82.03,1991,2040,1970,2635,1425,2030,1992.36,3.69,12980,7529,2103,2066,2033,1996,1963,2050,1980,1077,605,500,1420,5,1,215378976,4372,-6.61,5.25,12,0.21,-307.00,387.00,4500,20250131,-54.89,1935,20250409,4.91,4500,-54.89,20250131,1935,4.91,20250409,4500,-54.89,20250131,1935,4.91,20250409,1.97,Y,091810,500,1076 억,,3972729,N,N,47094,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 160658 57 100.00 KOSPI 운송·창고 N N N N N 2045 35 2 1.74 542319208 267356 49.49 2025 2050 2010 2610 1410 2010 2028.45 3.70 -10322 -6122 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4405 -6.66 5.28 12 0.12 -307.00 387.00 4500 20250131 -54.56 1935 20250409 5.68 4500 -54.56 20250131 1935 5.68 20250409 4500 -54.56 20250131 1935 5.68 20250409 1.97 Y 091810 500 1076 억 3988393 N N 17 N 00 N
3 20250414 150704 57 100.00 KOSPI 운송·창고 N N N N N 2030 20 2 1.00 503306669 248257 45.96 2025 2050 2010 2610 1410 2010 2027.36 3.70 -13874 -14229 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4372 -6.61 5.25 12 0.12 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 1.97 Y 091810 500 1076 억 3984841 N N 21930 N 00 N
4 20250414 140702 57 100.00 KOSPI 운송·창고 N N N N N 2030 20 2 1.00 424010609 209266 38.74 2025 2050 2010 2610 1410 2010 2026.18 3.69 -22850 -23874 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4372 -6.61 5.25 12 0.10 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 1.97 Y 091810 500 1076 억 3975865 N N 21930 N 00 N
5 20250414 130701 57 100.00 KOSPI 운송·창고 N N N N N 2020 10 2 0.50 367889117 181508 33.60 2025 2050 2010 2610 1410 2010 2026.85 3.70 -17200 -18547 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4351 -6.58 5.22 12 0.08 -307.00 387.00 4500 20250131 -55.11 1935 20250409 4.39 4500 -55.11 20250131 1935 4.39 20250409 4500 -55.11 20250131 1935 4.39 20250409 1.97 Y 091810 500 1076 억 3981515 N N 21930 N 00 N
6 20250414 120704 57 100.00 KOSPI 운송·창고 N N N N N 2025 15 2 0.75 329772510 162636 30.11 2025 2050 2010 2610 1410 2010 2027.67 3.69 -21965 -22109 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4361 -6.60 5.23 12 0.08 -307.00 387.00 4500 20250131 -55.00 1935 20250409 4.65 4500 -55.00 20250131 1935 4.65 20250409 4500 -55.00 20250131 1935 4.65 20250409 1.97 Y 091810 500 1076 억 3976750 N N 21930 N 00 N
7 20250414 110659 57 100.00 KOSPI 운송·창고 N N N N N 2020 10 2 0.50 294379967 145092 26.86 2025 2050 2010 2610 1410 2010 2028.92 3.70 -17356 -17356 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4351 -6.58 5.22 12 0.07 -307.00 387.00 4500 20250131 -55.11 1935 20250409 4.39 4500 -55.11 20250131 1935 4.39 20250409 4500 -55.11 20250131 1935 4.39 20250409 1.97 Y 091810 500 1076 억 3981359 N N 21930 N 00 N
8 20250414 100702 57 100.00 KOSPI 운송·창고 N N N N N 2030 20 2 1.00 211889557 104222 19.29 2025 2050 2020 2610 1410 2010 2033.06 3.72 7806 7806 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4372 -6.61 5.25 12 0.05 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 1.97 Y 091810 500 1076 억 4006521 N N 21930 N 00 N
9 20250414 090703 57 100.00 KOSPI 운송·창고 N N N N N 2035 25 2 1.24 74030370 36395 6.74 2025 2050 2020 2610 1410 2010 2034.08 3.73 18363 18363 2076 2042 2006 1972 1936 2060 1990 1077 600 500 1400 5 1 215378976 4383 -6.63 5.26 12 0.02 -307.00 387.00 4500 20250131 -54.78 1935 20250409 5.17 4500 -54.78 20250131 1935 5.17 20250409 4500 -54.78 20250131 1935 5.17 20250409 1.97 Y 091810 500 1076 억 4017078 N N 21930 N 00 N
10 20250411 160654 57 100.00 KOSPI 운송·창고 N N N N N 2010 -20 5 -0.99 1078447671 540176 97.73 1991 2040 1970 2635 1425 2030 1996.47 3.71 38966 36445 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4329 -6.55 5.19 12 0.25 -307.00 387.00 4500 20250131 -55.33 1935 20250409 3.88 4500 -55.33 20250131 1935 3.88 20250409 4500 -55.33 20250131 1935 3.88 20250409 1.97 Y 091810 500 1076 억 3998715 N N 21930 N 00 N
11 20250411 150700 57 100.00 KOSPI 운송·창고 N N N N N 2015 -15 5 -0.74 987953166 495251 89.61 1991 2040 1970 2635 1425 2030 1994.85 3.70 18981 15214 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4340 -6.56 5.21 12 0.23 -307.00 387.00 4500 20250131 -55.22 1935 20250409 4.13 4500 -55.22 20250131 1935 4.13 20250409 4500 -55.22 20250131 1935 4.13 20250409 1.97 Y 091810 500 1076 억 3978730 N N 47094 N 00 N
12 20250411 140659 57 100.00 KOSPI 운송·창고 N N N N N 2030 0 3 0.00 903339916 453402 82.03 1991 2040 1970 2635 1425 2030 1992.36 3.69 12980 7529 2103 2066 2033 1996 1963 2050 1980 1077 605 500 1420 5 1 215378976 4372 -6.61 5.25 12 0.21 -307.00 387.00 4500 20250131 -54.89 1935 20250409 4.91 4500 -54.89 20250131 1935 4.91 20250409 4500 -54.89 20250131 1935 4.91 20250409 1.97 Y 091810 500 1076 억 3972729 N N 47094 N 00 N