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
129260/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
20250414,160803,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2965,5,2,0.17,703517025,238409,39.77,2985,3010,2870,3845,2075,2960,2950.88,3.94,0,50774,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,882,6.16,0.30,12,0.80,481.00,9805.00,3195,20250409,-7.20,1990,20240805,48.99,3195,-7.20,20250409,2215,33.86,20250331,3195,-7.20,20250409,1990,48.99,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,5475,N,00,N
20250414,150810,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2950,-10,5,-0.34,671672045,227622,37.97,2985,3010,2870,3845,2075,2960,2950.82,3.94,0,51303,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,878,6.13,0.30,12,0.77,481.00,9805.00,3195,20250409,-7.67,1990,20240805,48.24,3195,-7.67,20250409,2215,33.18,20250331,3195,-7.67,20250409,1990,48.24,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,140809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2995,35,2,1.18,601010996,203745,33.98,2985,3010,2870,3845,2075,2960,2949.82,3.94,0,38146,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,891,6.23,0.31,12,0.68,481.00,9805.00,3195,20250409,-6.26,1990,20240805,50.50,3195,-6.26,20250409,2215,35.21,20250331,3195,-6.26,20250409,1990,50.50,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,130807,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2970,10,2,0.34,549659371,186555,31.12,2985,3010,2870,3845,2075,2960,2946.37,3.94,0,38936,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,884,6.17,0.30,12,0.63,481.00,9805.00,3195,20250409,-7.04,1990,20240805,49.25,3195,-7.04,20250409,2215,34.09,20250331,3195,-7.04,20250409,1990,49.25,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,120809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2995,35,2,1.18,522865375,177578,29.62,2985,3010,2870,3845,2075,2960,2944.43,3.94,0,41540,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,891,6.23,0.31,12,0.60,481.00,9805.00,3195,20250409,-6.26,1990,20240805,50.50,3195,-6.26,20250409,2215,35.21,20250331,3195,-6.26,20250409,1990,50.50,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,110805,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3000,40,2,1.35,435554175,148426,24.76,2985,3000,2870,3845,2075,2960,2934.49,3.94,0,34554,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,892,6.24,0.31,12,0.50,481.00,9805.00,3195,20250409,-6.10,1990,20240805,50.75,3195,-6.10,20250409,2215,35.44,20250331,3195,-6.10,20250409,1990,50.75,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,100807,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2990,30,2,1.01,358533280,122592,20.45,2985,3000,2870,3845,2075,2960,2924.61,3.94,0,37654,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,889,6.22,0.30,12,0.41,481.00,9805.00,3195,20250409,-6.42,1990,20240805,50.25,3195,-6.42,20250409,2215,34.99,20250331,3195,-6.42,20250409,1990,50.25,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250414,090808,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2940,-20,5,-0.68,237894880,81737,13.63,2985,2985,2870,3845,2075,2960,2910.49,3.94,0,34689,3150,3055,3005,2910,2860,3030,2885,149,885,500,1950,5,1,29747874,875,6.11,0.30,12,0.27,481.00,9805.00,3195,20250409,-7.98,1990,20240805,47.74,3195,-7.98,20250409,2215,32.73,20250331,3195,-7.98,20250409,1990,47.74,20240805,2.56,Y,129260,500,148 억,,1171536,N,N,4712,N,00,N
20250411,160759,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2960,10,2,0.34,1805215057,597433,96.96,3020,3100,2955,3835,2065,2950,3021.62,3.88,0,12446,3130,3040,2940,2850,2750,2990,2800,149,885,500,1940,5,1,29747874,881,6.15,0.30,12,2.01,481.00,9805.00,3195,20250409,-7.36,1990,20240805,48.74,3195,-7.36,20250409,2215,33.63,20250331,3195,-7.36,20250409,1990,48.74,20240805,2.20,Y,129260,500,148 억,,1155573,N,N,4712,N,00,N
20250411,150806,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2955,5,2,0.17,1737842982,574668,93.27,3020,3100,2955,3835,2065,2950,3024.08,3.88,0,10652,3130,3040,2940,2850,2750,2990,2800,149,885,500,1940,5,1,29747874,879,6.14,0.30,12,1.93,481.00,9805.00,3195,20250409,-7.51,1990,20240805,48.49,3195,-7.51,20250409,2215,33.41,20250331,3195,-7.51,20250409,1990,48.49,20240805,2.20,Y,129260,500,148 억,,1155573,N,N,1318,N,00,N
20250411,140805,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3005,55,2,1.86,1582629036,522494,84.80,3020,3100,2960,3835,2065,2950,3028.99,3.88,0,3212,3130,3040,2940,2850,2750,2990,2800,149,885,500,1940,5,1,29747874,894,6.25,0.31,12,1.76,481.00,9805.00,3195,20250409,-5.95,1990,20240805,51.01,3195,-5.95,20250409,2215,35.67,20250331,3195,-5.95,20250409,1990,51.01,20240805,2.20,Y,129260,500,148 억,,1155573,N,N,1318,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 160803 57 100.00 KOSPI 운송·창고 N N N N N 2965 5 2 0.17 703517025 238409 39.77 2985 3010 2870 3845 2075 2960 2950.88 3.94 0 50774 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 882 6.16 0.30 12 0.80 481.00 9805.00 3195 20250409 -7.20 1990 20240805 48.99 3195 -7.20 20250409 2215 33.86 20250331 3195 -7.20 20250409 1990 48.99 20240805 2.56 Y 129260 500 148 억 1171536 N N 5475 N 00 N
3 20250414 150810 57 100.00 KOSPI 운송·창고 N N N N N 2950 -10 5 -0.34 671672045 227622 37.97 2985 3010 2870 3845 2075 2960 2950.82 3.94 0 51303 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 878 6.13 0.30 12 0.77 481.00 9805.00 3195 20250409 -7.67 1990 20240805 48.24 3195 -7.67 20250409 2215 33.18 20250331 3195 -7.67 20250409 1990 48.24 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
4 20250414 140809 57 100.00 KOSPI 운송·창고 N N N N N 2995 35 2 1.18 601010996 203745 33.98 2985 3010 2870 3845 2075 2960 2949.82 3.94 0 38146 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 891 6.23 0.31 12 0.68 481.00 9805.00 3195 20250409 -6.26 1990 20240805 50.50 3195 -6.26 20250409 2215 35.21 20250331 3195 -6.26 20250409 1990 50.50 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
5 20250414 130807 57 100.00 KOSPI 운송·창고 N N N N N 2970 10 2 0.34 549659371 186555 31.12 2985 3010 2870 3845 2075 2960 2946.37 3.94 0 38936 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 884 6.17 0.30 12 0.63 481.00 9805.00 3195 20250409 -7.04 1990 20240805 49.25 3195 -7.04 20250409 2215 34.09 20250331 3195 -7.04 20250409 1990 49.25 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
6 20250414 120809 57 100.00 KOSPI 운송·창고 N N N N N 2995 35 2 1.18 522865375 177578 29.62 2985 3010 2870 3845 2075 2960 2944.43 3.94 0 41540 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 891 6.23 0.31 12 0.60 481.00 9805.00 3195 20250409 -6.26 1990 20240805 50.50 3195 -6.26 20250409 2215 35.21 20250331 3195 -6.26 20250409 1990 50.50 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
7 20250414 110805 57 100.00 KOSPI 운송·창고 N N N N N 3000 40 2 1.35 435554175 148426 24.76 2985 3000 2870 3845 2075 2960 2934.49 3.94 0 34554 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 892 6.24 0.31 12 0.50 481.00 9805.00 3195 20250409 -6.10 1990 20240805 50.75 3195 -6.10 20250409 2215 35.44 20250331 3195 -6.10 20250409 1990 50.75 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
8 20250414 100807 57 100.00 KOSPI 운송·창고 N N N N N 2990 30 2 1.01 358533280 122592 20.45 2985 3000 2870 3845 2075 2960 2924.61 3.94 0 37654 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 889 6.22 0.30 12 0.41 481.00 9805.00 3195 20250409 -6.42 1990 20240805 50.25 3195 -6.42 20250409 2215 34.99 20250331 3195 -6.42 20250409 1990 50.25 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
9 20250414 090808 57 100.00 KOSPI 운송·창고 N N N N N 2940 -20 5 -0.68 237894880 81737 13.63 2985 2985 2870 3845 2075 2960 2910.49 3.94 0 34689 3150 3055 3005 2910 2860 3030 2885 149 885 500 1950 5 1 29747874 875 6.11 0.30 12 0.27 481.00 9805.00 3195 20250409 -7.98 1990 20240805 47.74 3195 -7.98 20250409 2215 32.73 20250331 3195 -7.98 20250409 1990 47.74 20240805 2.56 Y 129260 500 148 억 1171536 N N 4712 N 00 N
10 20250411 160759 57 100.00 KOSPI 운송·창고 N N N N N 2960 10 2 0.34 1805215057 597433 96.96 3020 3100 2955 3835 2065 2950 3021.62 3.88 0 12446 3130 3040 2940 2850 2750 2990 2800 149 885 500 1940 5 1 29747874 881 6.15 0.30 12 2.01 481.00 9805.00 3195 20250409 -7.36 1990 20240805 48.74 3195 -7.36 20250409 2215 33.63 20250331 3195 -7.36 20250409 1990 48.74 20240805 2.20 Y 129260 500 148 억 1155573 N N 4712 N 00 N
11 20250411 150806 57 100.00 KOSPI 운송·창고 N N N N N 2955 5 2 0.17 1737842982 574668 93.27 3020 3100 2955 3835 2065 2950 3024.08 3.88 0 10652 3130 3040 2940 2850 2750 2990 2800 149 885 500 1940 5 1 29747874 879 6.14 0.30 12 1.93 481.00 9805.00 3195 20250409 -7.51 1990 20240805 48.49 3195 -7.51 20250409 2215 33.41 20250331 3195 -7.51 20250409 1990 48.49 20240805 2.20 Y 129260 500 148 억 1155573 N N 1318 N 00 N
12 20250411 140805 57 100.00 KOSPI 운송·창고 N N N N N 3005 55 2 1.86 1582629036 522494 84.80 3020 3100 2960 3835 2065 2950 3028.99 3.88 0 3212 3130 3040 2940 2850 2750 2990 2800 149 885 500 1940 5 1 29747874 894 6.25 0.31 12 1.76 481.00 9805.00 3195 20250409 -5.95 1990 20240805 51.01 3195 -5.95 20250409 2215 35.67 20250331 3195 -5.95 20250409 1990 51.01 20240805 2.20 Y 129260 500 148 억 1155573 N N 1318 N 00 N