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
272450/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
20250414,161018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8470,10,2,0.12,1204347790,141662,150.99,8560,8620,8430,10990,5930,8460,8501.56,8.48,3304,-16204,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4421,4.62,1.84,12,0.27,1834.00,4614.00,14290,20240402,-40.73,7990,20250409,6.01,10600,-20.09,20250124,7990,6.01,20250409,14270,-40.64,20240502,7990,6.01,20250409,0.25,Y,272450,1000,522 억,,2213286,N,N,4675,N,00,N
20250414,151027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8470,10,2,0.12,1170655120,137685,146.75,8560,8620,8430,10990,5930,8460,8502.42,8.49,4230,-15521,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4421,4.62,1.84,12,0.26,1834.00,4614.00,14290,20240402,-40.73,7990,20250409,6.01,10600,-20.09,20250124,7990,6.01,20250409,14270,-40.64,20240502,7990,6.01,20250409,0.25,Y,272450,1000,522 억,,2214212,N,N,4846,N,00,N
20250414,141027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8470,10,2,0.12,964491820,113315,120.78,8560,8620,8450,10990,5930,8460,8511.60,8.47,-739,-20266,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4421,4.62,1.84,12,0.22,1834.00,4614.00,14290,20240402,-40.73,7990,20250409,6.01,10600,-20.09,20250124,7990,6.01,20250409,14270,-40.64,20240502,7990,6.01,20250409,0.25,Y,272450,1000,522 억,,2209243,N,N,4846,N,00,N
20250414,131024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8560,100,2,1.18,636828530,74726,79.65,8560,8620,8450,10990,5930,8460,8522.18,8.48,3575,-15914,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4468,4.67,1.86,12,0.14,1834.00,4614.00,14290,20240402,-40.10,7990,20250409,7.13,10600,-19.25,20250124,7990,7.13,20250409,14270,-40.01,20240502,7990,7.13,20250409,0.25,Y,272450,1000,522 억,,2213557,N,N,4846,N,00,N
20250414,121027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8510,50,2,0.59,521115060,61209,65.24,8560,8620,8450,10990,5930,8460,8513.70,8.49,5550,-13193,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4442,4.64,1.84,12,0.12,1834.00,4614.00,14290,20240402,-40.45,7990,20250409,6.51,10600,-19.72,20250124,7990,6.51,20250409,14270,-40.36,20240502,7990,6.51,20250409,0.25,Y,272450,1000,522 억,,2215532,N,N,4846,N,00,N
20250414,111021,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8480,20,2,0.24,425446250,49979,53.27,8560,8620,8450,10990,5930,8460,8512.50,8.49,5121,-12831,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4427,4.62,1.84,12,0.10,1834.00,4614.00,14290,20240402,-40.66,7990,20250409,6.13,10600,-20.00,20250124,7990,6.13,20250409,14270,-40.57,20240502,7990,6.13,20250409,0.25,Y,272450,1000,522 억,,2215103,N,N,4846,N,00,N
20250414,101024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8500,40,2,0.47,171063620,20047,21.37,8560,8620,8450,10990,5930,8460,8533.13,8.46,-1690,-2066,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4437,4.63,1.84,12,0.04,1834.00,4614.00,14290,20240402,-40.52,7990,20250409,6.38,10600,-19.81,20250124,7990,6.38,20250409,14270,-40.43,20240502,7990,6.38,20250409,0.25,Y,272450,1000,522 억,,2208292,N,N,4846,N,00,N
20250414,091024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8590,130,2,1.54,47999730,5602,5.97,8560,8610,8510,10990,5930,8460,8568.32,8.47,-230,-355,8620,8540,8410,8330,8200,8475,8265,522,2530,1000,6260,10,1,52200000,4484,4.68,1.86,12,0.01,1834.00,4614.00,14290,20240402,-39.89,7990,20250409,7.51,10600,-18.96,20250124,7990,7.51,20250409,14270,-39.80,20240502,7990,7.51,20250409,0.25,Y,272450,1000,522 억,,2209752,N,N,4846,N,00,N
20250411,161014,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8460,-140,5,-1.63,785295830,93821,58.95,8490,8490,8280,11180,6020,8600,8370.15,8.47,-11172,-11816,8853,8726,8553,8426,8253,8640,8340,522,2580,1000,6360,10,1,52200000,4416,4.61,1.83,12,0.18,1834.00,4614.00,14290,20240401,-40.80,7990,20250409,5.88,10600,-20.19,20250124,7990,5.88,20250409,14270,-40.71,20240502,7990,5.88,20250409,0.25,Y,272450,1000,522 억,,2209982,N,N,4846,N,00,N
20250411,151023,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8450,-150,5,-1.74,751939800,89875,56.47,8490,8490,8280,11180,6020,8600,8366.51,8.47,-10721,-11484,8853,8726,8553,8426,8253,8640,8340,522,2580,1000,6360,10,1,52200000,4411,4.61,1.83,12,0.17,1834.00,4614.00,14290,20240401,-40.87,7990,20250409,5.76,10600,-20.28,20250124,7990,5.76,20250409,14270,-40.78,20240502,7990,5.76,20250409,0.25,Y,272450,1000,522 억,,2210433,N,N,9054,N,00,N
20250411,141021,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8450,-150,5,-1.74,663914025,79477,49.93,8490,8490,8280,11180,6020,8600,8353.54,8.46,-12260,-13317,8853,8726,8553,8426,8253,8640,8340,522,2580,1000,6360,10,1,52200000,4411,4.61,1.83,12,0.15,1834.00,4614.00,14290,20240401,-40.87,7990,20250409,5.76,10600,-20.28,20250124,7990,5.76,20250409,14270,-40.78,20240502,7990,5.76,20250409,0.25,Y,272450,1000,522 억,,2208894,N,N,9054,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 161018 57 100.00 KOSPI 운송·창고 N N N N N 8470 10 2 0.12 1204347790 141662 150.99 8560 8620 8430 10990 5930 8460 8501.56 8.48 3304 -16204 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4421 4.62 1.84 12 0.27 1834.00 4614.00 14290 20240402 -40.73 7990 20250409 6.01 10600 -20.09 20250124 7990 6.01 20250409 14270 -40.64 20240502 7990 6.01 20250409 0.25 Y 272450 1000 522 억 2213286 N N 4675 N 00 N
3 20250414 151027 57 100.00 KOSPI 운송·창고 N N N N N 8470 10 2 0.12 1170655120 137685 146.75 8560 8620 8430 10990 5930 8460 8502.42 8.49 4230 -15521 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4421 4.62 1.84 12 0.26 1834.00 4614.00 14290 20240402 -40.73 7990 20250409 6.01 10600 -20.09 20250124 7990 6.01 20250409 14270 -40.64 20240502 7990 6.01 20250409 0.25 Y 272450 1000 522 억 2214212 N N 4846 N 00 N
4 20250414 141027 57 100.00 KOSPI 운송·창고 N N N N N 8470 10 2 0.12 964491820 113315 120.78 8560 8620 8450 10990 5930 8460 8511.60 8.47 -739 -20266 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4421 4.62 1.84 12 0.22 1834.00 4614.00 14290 20240402 -40.73 7990 20250409 6.01 10600 -20.09 20250124 7990 6.01 20250409 14270 -40.64 20240502 7990 6.01 20250409 0.25 Y 272450 1000 522 억 2209243 N N 4846 N 00 N
5 20250414 131024 57 100.00 KOSPI 운송·창고 N N N N N 8560 100 2 1.18 636828530 74726 79.65 8560 8620 8450 10990 5930 8460 8522.18 8.48 3575 -15914 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4468 4.67 1.86 12 0.14 1834.00 4614.00 14290 20240402 -40.10 7990 20250409 7.13 10600 -19.25 20250124 7990 7.13 20250409 14270 -40.01 20240502 7990 7.13 20250409 0.25 Y 272450 1000 522 억 2213557 N N 4846 N 00 N
6 20250414 121027 57 100.00 KOSPI 운송·창고 N N N N N 8510 50 2 0.59 521115060 61209 65.24 8560 8620 8450 10990 5930 8460 8513.70 8.49 5550 -13193 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4442 4.64 1.84 12 0.12 1834.00 4614.00 14290 20240402 -40.45 7990 20250409 6.51 10600 -19.72 20250124 7990 6.51 20250409 14270 -40.36 20240502 7990 6.51 20250409 0.25 Y 272450 1000 522 억 2215532 N N 4846 N 00 N
7 20250414 111021 57 100.00 KOSPI 운송·창고 N N N N N 8480 20 2 0.24 425446250 49979 53.27 8560 8620 8450 10990 5930 8460 8512.50 8.49 5121 -12831 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4427 4.62 1.84 12 0.10 1834.00 4614.00 14290 20240402 -40.66 7990 20250409 6.13 10600 -20.00 20250124 7990 6.13 20250409 14270 -40.57 20240502 7990 6.13 20250409 0.25 Y 272450 1000 522 억 2215103 N N 4846 N 00 N
8 20250414 101024 57 100.00 KOSPI 운송·창고 N N N N N 8500 40 2 0.47 171063620 20047 21.37 8560 8620 8450 10990 5930 8460 8533.13 8.46 -1690 -2066 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4437 4.63 1.84 12 0.04 1834.00 4614.00 14290 20240402 -40.52 7990 20250409 6.38 10600 -19.81 20250124 7990 6.38 20250409 14270 -40.43 20240502 7990 6.38 20250409 0.25 Y 272450 1000 522 억 2208292 N N 4846 N 00 N
9 20250414 091024 57 100.00 KOSPI 운송·창고 N N N N N 8590 130 2 1.54 47999730 5602 5.97 8560 8610 8510 10990 5930 8460 8568.32 8.47 -230 -355 8620 8540 8410 8330 8200 8475 8265 522 2530 1000 6260 10 1 52200000 4484 4.68 1.86 12 0.01 1834.00 4614.00 14290 20240402 -39.89 7990 20250409 7.51 10600 -18.96 20250124 7990 7.51 20250409 14270 -39.80 20240502 7990 7.51 20250409 0.25 Y 272450 1000 522 억 2209752 N N 4846 N 00 N
10 20250411 161014 57 100.00 KOSPI 운송·창고 N N N N N 8460 -140 5 -1.63 785295830 93821 58.95 8490 8490 8280 11180 6020 8600 8370.15 8.47 -11172 -11816 8853 8726 8553 8426 8253 8640 8340 522 2580 1000 6360 10 1 52200000 4416 4.61 1.83 12 0.18 1834.00 4614.00 14290 20240401 -40.80 7990 20250409 5.88 10600 -20.19 20250124 7990 5.88 20250409 14270 -40.71 20240502 7990 5.88 20250409 0.25 Y 272450 1000 522 억 2209982 N N 4846 N 00 N
11 20250411 151023 57 100.00 KOSPI 운송·창고 N N N N N 8450 -150 5 -1.74 751939800 89875 56.47 8490 8490 8280 11180 6020 8600 8366.51 8.47 -10721 -11484 8853 8726 8553 8426 8253 8640 8340 522 2580 1000 6360 10 1 52200000 4411 4.61 1.83 12 0.17 1834.00 4614.00 14290 20240401 -40.87 7990 20250409 5.76 10600 -20.28 20250124 7990 5.76 20250409 14270 -40.78 20240502 7990 5.76 20250409 0.25 Y 272450 1000 522 억 2210433 N N 9054 N 00 N
12 20250411 141021 57 100.00 KOSPI 운송·창고 N N N N N 8450 -150 5 -1.74 663914025 79477 49.93 8490 8490 8280 11180 6020 8600 8353.54 8.46 -12260 -13317 8853 8726 8553 8426 8253 8640 8340 522 2580 1000 6360 10 1 52200000 4411 4.61 1.83 12 0.15 1834.00 4614.00 14290 20240401 -40.87 7990 20250409 5.76 10600 -20.28 20250124 7990 5.76 20250409 14270 -40.78 20240502 7990 5.76 20250409 0.25 Y 272450 1000 522 억 2208894 N N 9054 N 00 N