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
298690/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
20250414,161041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1932,1,2,0.05,167424358,86544,95.28,1932,1945,1921,2510,1352,1931,1934.56,2.26,9529,9549,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2253,92.00,1.61,12,0.07,21.00,1199.00,3165,20240513,-38.96,1883,20250409,2.60,2475,-21.94,20250124,1883,2.60,20250409,3165,-38.96,20240513,1883,2.60,20250409,0.08,Y,298690,1000,1166 억,,1319526,N,N,0,N,00,N
20250414,151050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1935,4,2,0.21,160459221,82940,91.31,1932,1945,1921,2510,1352,1931,1934.64,2.26,9529,9549,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2257,92.14,1.61,12,0.07,21.00,1199.00,3165,20240513,-38.86,1883,20250409,2.76,2475,-21.82,20250124,1883,2.76,20250409,3165,-38.86,20240513,1883,2.76,20250409,0.08,Y,298690,1000,1166 억,,1319526,N,N,0,N,00,N
20250414,141049,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1937,6,2,0.31,144025968,74446,81.96,1932,1945,1921,2510,1352,1931,1934.64,2.26,9471,9491,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2259,92.24,1.62,12,0.06,21.00,1199.00,3165,20240513,-38.80,1883,20250409,2.87,2475,-21.74,20250124,1883,2.87,20250409,3165,-38.80,20240513,1883,2.87,20250409,0.08,Y,298690,1000,1166 억,,1319468,N,N,0,N,00,N
20250414,131047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1936,5,2,0.26,136973733,70805,77.95,1932,1945,1921,2510,1352,1931,1934.52,2.26,9383,9403,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2258,92.19,1.61,12,0.06,21.00,1199.00,3165,20240513,-38.83,1883,20250409,2.81,2475,-21.78,20250124,1883,2.81,20250409,3165,-38.83,20240513,1883,2.81,20250409,0.08,Y,298690,1000,1166 억,,1319380,N,N,0,N,00,N
20250414,121050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1935,4,2,0.21,96079847,49667,54.68,1932,1945,1921,2510,1352,1931,1934.48,2.26,9327,9347,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2257,92.14,1.61,12,0.04,21.00,1199.00,3165,20240513,-38.86,1883,20250409,2.76,2475,-21.82,20250124,1883,2.76,20250409,3165,-38.86,20240513,1883,2.76,20250409,0.08,Y,298690,1000,1166 억,,1319324,N,N,0,N,00,N
20250414,111044,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1936,5,2,0.26,53283453,27573,30.36,1932,1945,1921,2510,1352,1931,1932.45,2.25,4499,4519,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2258,92.19,1.61,12,0.02,21.00,1199.00,3165,20240513,-38.83,1883,20250409,2.81,2475,-21.78,20250124,1883,2.81,20250409,3165,-38.83,20240513,1883,2.81,20250409,0.08,Y,298690,1000,1166 억,,1314496,N,N,0,N,00,N
20250414,101046,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1932,1,2,0.05,40499964,20966,23.08,1932,1945,1921,2510,1352,1931,1931.70,2.25,2224,2244,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2253,92.00,1.61,12,0.02,21.00,1199.00,3165,20240513,-38.96,1883,20250409,2.60,2475,-21.94,20250124,1883,2.60,20250409,3165,-38.96,20240513,1883,2.60,20250409,0.08,Y,298690,1000,1166 억,,1312221,N,N,0,N,00,N
20250414,091047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1929,-2,5,-0.10,11676439,6064,6.68,1932,1935,1921,2510,1352,1931,1925.53,2.25,1413,1433,1969,1949,1929,1909,1889,1940,1900,1166,579,1000,1420,1,1,116640000,2250,91.86,1.61,12,0.01,21.00,1199.00,3165,20240513,-39.05,1883,20250409,2.44,2475,-22.06,20250124,1883,2.44,20250409,3165,-39.05,20240513,1883,2.44,20250409,0.08,Y,298690,1000,1166 억,,1311410,N,N,0,N,00,N
20250411,161036,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1931,-18,5,-0.92,174357925,90643,52.98,1949,1949,1909,2530,1365,1949,1923.57,2.25,-8603,-8630,1977,1963,1951,1937,1925,1957,1931,1166,581,1000,1440,1,1,116640000,2252,91.95,1.61,12,0.08,21.00,1199.00,3165,20240513,-38.99,1883,20250409,2.55,2475,-21.98,20250124,1883,2.55,20250409,3165,-38.99,20240513,1883,2.55,20250409,0.08,Y,298690,1000,1166 억,,1309997,N,N,235,N,00,N
20250411,151045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1932,-17,5,-0.87,169812352,88289,51.60,1949,1949,1909,2530,1365,1949,1923.37,2.25,-8434,-8659,1977,1963,1951,1937,1925,1957,1931,1166,581,1000,1440,1,1,116640000,2253,92.00,1.61,12,0.08,21.00,1199.00,3165,20240513,-38.96,1883,20250409,2.60,2475,-21.94,20250124,1883,2.60,20250409,3165,-38.96,20240513,1883,2.60,20250409,0.08,Y,298690,1000,1166 억,,1310166,N,N,235,N,00,N
20250411,141043,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1924,-25,5,-1.28,136746427,71110,41.56,1949,1949,1909,2530,1365,1949,1923.03,2.24,-12261,-12103,1977,1963,1951,1937,1925,1957,1931,1166,581,1000,1440,1,1,116640000,2244,91.62,1.60,12,0.06,21.00,1199.00,3165,20240513,-39.21,1883,20250409,2.18,2475,-22.26,20250124,1883,2.18,20250409,3165,-39.21,20240513,1883,2.18,20250409,0.08,Y,298690,1000,1166 억,,1306339,N,N,235,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 161041 57 100.00 KOSPI 운송·창고 N N N N N 1932 1 2 0.05 167424358 86544 95.28 1932 1945 1921 2510 1352 1931 1934.56 2.26 9529 9549 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2253 92.00 1.61 12 0.07 21.00 1199.00 3165 20240513 -38.96 1883 20250409 2.60 2475 -21.94 20250124 1883 2.60 20250409 3165 -38.96 20240513 1883 2.60 20250409 0.08 Y 298690 1000 1166 억 1319526 N N 0 N 00 N
3 20250414 151050 57 100.00 KOSPI 운송·창고 N N N N N 1935 4 2 0.21 160459221 82940 91.31 1932 1945 1921 2510 1352 1931 1934.64 2.26 9529 9549 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2257 92.14 1.61 12 0.07 21.00 1199.00 3165 20240513 -38.86 1883 20250409 2.76 2475 -21.82 20250124 1883 2.76 20250409 3165 -38.86 20240513 1883 2.76 20250409 0.08 Y 298690 1000 1166 억 1319526 N N 0 N 00 N
4 20250414 141049 57 100.00 KOSPI 운송·창고 N N N N N 1937 6 2 0.31 144025968 74446 81.96 1932 1945 1921 2510 1352 1931 1934.64 2.26 9471 9491 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2259 92.24 1.62 12 0.06 21.00 1199.00 3165 20240513 -38.80 1883 20250409 2.87 2475 -21.74 20250124 1883 2.87 20250409 3165 -38.80 20240513 1883 2.87 20250409 0.08 Y 298690 1000 1166 억 1319468 N N 0 N 00 N
5 20250414 131047 57 100.00 KOSPI 운송·창고 N N N N N 1936 5 2 0.26 136973733 70805 77.95 1932 1945 1921 2510 1352 1931 1934.52 2.26 9383 9403 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2258 92.19 1.61 12 0.06 21.00 1199.00 3165 20240513 -38.83 1883 20250409 2.81 2475 -21.78 20250124 1883 2.81 20250409 3165 -38.83 20240513 1883 2.81 20250409 0.08 Y 298690 1000 1166 억 1319380 N N 0 N 00 N
6 20250414 121050 57 100.00 KOSPI 운송·창고 N N N N N 1935 4 2 0.21 96079847 49667 54.68 1932 1945 1921 2510 1352 1931 1934.48 2.26 9327 9347 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2257 92.14 1.61 12 0.04 21.00 1199.00 3165 20240513 -38.86 1883 20250409 2.76 2475 -21.82 20250124 1883 2.76 20250409 3165 -38.86 20240513 1883 2.76 20250409 0.08 Y 298690 1000 1166 억 1319324 N N 0 N 00 N
7 20250414 111044 57 100.00 KOSPI 운송·창고 N N N N N 1936 5 2 0.26 53283453 27573 30.36 1932 1945 1921 2510 1352 1931 1932.45 2.25 4499 4519 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2258 92.19 1.61 12 0.02 21.00 1199.00 3165 20240513 -38.83 1883 20250409 2.81 2475 -21.78 20250124 1883 2.81 20250409 3165 -38.83 20240513 1883 2.81 20250409 0.08 Y 298690 1000 1166 억 1314496 N N 0 N 00 N
8 20250414 101046 57 100.00 KOSPI 운송·창고 N N N N N 1932 1 2 0.05 40499964 20966 23.08 1932 1945 1921 2510 1352 1931 1931.70 2.25 2224 2244 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2253 92.00 1.61 12 0.02 21.00 1199.00 3165 20240513 -38.96 1883 20250409 2.60 2475 -21.94 20250124 1883 2.60 20250409 3165 -38.96 20240513 1883 2.60 20250409 0.08 Y 298690 1000 1166 억 1312221 N N 0 N 00 N
9 20250414 091047 57 100.00 KOSPI 운송·창고 N N N N N 1929 -2 5 -0.10 11676439 6064 6.68 1932 1935 1921 2510 1352 1931 1925.53 2.25 1413 1433 1969 1949 1929 1909 1889 1940 1900 1166 579 1000 1420 1 1 116640000 2250 91.86 1.61 12 0.01 21.00 1199.00 3165 20240513 -39.05 1883 20250409 2.44 2475 -22.06 20250124 1883 2.44 20250409 3165 -39.05 20240513 1883 2.44 20250409 0.08 Y 298690 1000 1166 억 1311410 N N 0 N 00 N
10 20250411 161036 57 100.00 KOSPI 운송·창고 N N N N N 1931 -18 5 -0.92 174357925 90643 52.98 1949 1949 1909 2530 1365 1949 1923.57 2.25 -8603 -8630 1977 1963 1951 1937 1925 1957 1931 1166 581 1000 1440 1 1 116640000 2252 91.95 1.61 12 0.08 21.00 1199.00 3165 20240513 -38.99 1883 20250409 2.55 2475 -21.98 20250124 1883 2.55 20250409 3165 -38.99 20240513 1883 2.55 20250409 0.08 Y 298690 1000 1166 억 1309997 N N 235 N 00 N
11 20250411 151045 57 100.00 KOSPI 운송·창고 N N N N N 1932 -17 5 -0.87 169812352 88289 51.60 1949 1949 1909 2530 1365 1949 1923.37 2.25 -8434 -8659 1977 1963 1951 1937 1925 1957 1931 1166 581 1000 1440 1 1 116640000 2253 92.00 1.61 12 0.08 21.00 1199.00 3165 20240513 -38.96 1883 20250409 2.60 2475 -21.94 20250124 1883 2.60 20250409 3165 -38.96 20240513 1883 2.60 20250409 0.08 Y 298690 1000 1166 억 1310166 N N 235 N 00 N
12 20250411 141043 57 100.00 KOSPI 운송·창고 N N N N N 1924 -25 5 -1.28 136746427 71110 41.56 1949 1949 1909 2530 1365 1949 1923.03 2.24 -12261 -12103 1977 1963 1951 1937 1925 1957 1931 1166 581 1000 1440 1 1 116640000 2244 91.62 1.60 12 0.06 21.00 1199.00 3165 20240513 -39.21 1883 20250409 2.18 2475 -22.26 20250124 1883 2.18 20250409 3165 -39.21 20240513 1883 2.18 20250409 0.08 Y 298690 1000 1166 억 1306339 N N 235 N 00 N