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
465770/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
20250414,161247,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,10,2,0.11,1475281605,168076,33.96,8840,8930,8720,11410,6150,8780,8777.51,2.45,0,-11565,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,630,2.47,0.83,12,2.34,3564.00,10645.00,17010,20240701,-48.32,6920,20240416,27.02,11840,-25.76,20250325,7690,14.30,20250102,17010,-48.32,20240701,6920,27.02,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,9010,N,00,N
20250414,151259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,0,3,0.00,1390953255,158473,32.02,8840,8930,8720,11410,6150,8780,8777.22,2.45,0,-11648,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,630,2.46,0.82,12,2.21,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,141259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8800,20,2,0.23,1245433230,141925,28.68,8840,8930,8720,11410,6150,8780,8775.27,2.45,0,-8746,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,631,2.47,0.83,12,1.98,3564.00,10645.00,17010,20240701,-48.27,6920,20240416,27.17,11840,-25.68,20250325,7690,14.43,20250102,17010,-48.27,20240701,6920,27.17,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,131255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,10,2,0.11,1084437360,123585,24.97,8840,8930,8720,11410,6150,8780,8774.81,2.45,0,-4732,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,630,2.47,0.83,12,1.72,3564.00,10645.00,17010,20240701,-48.32,6920,20240416,27.02,11840,-25.76,20250325,7690,14.30,20250102,17010,-48.32,20240701,6920,27.02,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,121259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,-30,5,-0.34,942468650,107379,21.70,8840,8930,8720,11410,6150,8780,8777.01,2.45,0,-5116,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,627,2.46,0.82,12,1.50,3564.00,10645.00,17010,20240701,-48.56,6920,20240416,26.45,11840,-26.10,20250325,7690,13.78,20250102,17010,-48.56,20240701,6920,26.45,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,111251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,-30,5,-0.34,764001590,87027,17.58,8840,8930,8720,11410,6150,8780,8778.90,2.45,0,-9249,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,627,2.46,0.82,12,1.21,3564.00,10645.00,17010,20240701,-48.56,6920,20240416,26.45,11840,-26.10,20250325,7690,13.78,20250102,17010,-48.56,20240701,6920,26.45,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,101255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8790,10,2,0.11,602855075,68657,13.87,8840,8930,8720,11410,6150,8780,8780.68,2.45,0,-3179,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,630,2.47,0.83,12,0.96,3564.00,10645.00,17010,20240701,-48.32,6920,20240416,27.02,11840,-25.76,20250325,7690,14.30,20250102,17010,-48.32,20240701,6920,27.02,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250414,091256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,0,3,0.00,218602550,24846,5.02,8840,8930,8720,11410,6150,8780,8798.74,2.45,0,-2941,9366,9072,8786,8492,8206,9220,8640,179,2630,2500,5610,10,1,7171032,630,2.46,0.82,12,0.35,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.97,Y,465770,2500,179 억,,175463,N,N,12035,N,00,N
20250411,161242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,4272859090,485999,104.74,8670,9080,8500,11270,6070,8670,8791.94,2.52,0,-16964,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,630,2.46,0.82,12,6.78,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,12035,N,00,N
20250411,151253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,4140849760,470952,101.50,8670,9080,8500,11270,6070,8670,8792.52,2.52,0,-19374,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,630,2.46,0.82,12,6.57,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,141252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8700,30,2,0.35,3882885120,441477,95.15,8670,9080,8500,11270,6070,8670,8795.22,2.52,0,-23755,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,624,2.44,0.82,12,6.16,3564.00,10645.00,17010,20240701,-48.85,6920,20240416,25.72,11840,-26.52,20250325,7690,13.13,20250102,17010,-48.85,20240701,6920,25.72,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,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 161247 57 100.00 KOSPI 운송·창고 N N N N N 8790 10 2 0.11 1475281605 168076 33.96 8840 8930 8720 11410 6150 8780 8777.51 2.45 0 -11565 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 630 2.47 0.83 12 2.34 3564.00 10645.00 17010 20240701 -48.32 6920 20240416 27.02 11840 -25.76 20250325 7690 14.30 20250102 17010 -48.32 20240701 6920 27.02 20240416 4.97 Y 465770 2500 179 억 175463 N N 9010 N 00 N
3 20250414 151259 57 100.00 KOSPI 운송·창고 N N N N N 8780 0 3 0.00 1390953255 158473 32.02 8840 8930 8720 11410 6150 8780 8777.22 2.45 0 -11648 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 630 2.46 0.82 12 2.21 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
4 20250414 141259 57 100.00 KOSPI 운송·창고 N N N N N 8800 20 2 0.23 1245433230 141925 28.68 8840 8930 8720 11410 6150 8780 8775.27 2.45 0 -8746 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 631 2.47 0.83 12 1.98 3564.00 10645.00 17010 20240701 -48.27 6920 20240416 27.17 11840 -25.68 20250325 7690 14.43 20250102 17010 -48.27 20240701 6920 27.17 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
5 20250414 131255 57 100.00 KOSPI 운송·창고 N N N N N 8790 10 2 0.11 1084437360 123585 24.97 8840 8930 8720 11410 6150 8780 8774.81 2.45 0 -4732 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 630 2.47 0.83 12 1.72 3564.00 10645.00 17010 20240701 -48.32 6920 20240416 27.02 11840 -25.76 20250325 7690 14.30 20250102 17010 -48.32 20240701 6920 27.02 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
6 20250414 121259 57 100.00 KOSPI 운송·창고 N N N N N 8750 -30 5 -0.34 942468650 107379 21.70 8840 8930 8720 11410 6150 8780 8777.01 2.45 0 -5116 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 627 2.46 0.82 12 1.50 3564.00 10645.00 17010 20240701 -48.56 6920 20240416 26.45 11840 -26.10 20250325 7690 13.78 20250102 17010 -48.56 20240701 6920 26.45 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
7 20250414 111251 57 100.00 KOSPI 운송·창고 N N N N N 8750 -30 5 -0.34 764001590 87027 17.58 8840 8930 8720 11410 6150 8780 8778.90 2.45 0 -9249 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 627 2.46 0.82 12 1.21 3564.00 10645.00 17010 20240701 -48.56 6920 20240416 26.45 11840 -26.10 20250325 7690 13.78 20250102 17010 -48.56 20240701 6920 26.45 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
8 20250414 101255 57 100.00 KOSPI 운송·창고 N N N N N 8790 10 2 0.11 602855075 68657 13.87 8840 8930 8720 11410 6150 8780 8780.68 2.45 0 -3179 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 630 2.47 0.83 12 0.96 3564.00 10645.00 17010 20240701 -48.32 6920 20240416 27.02 11840 -25.76 20250325 7690 14.30 20250102 17010 -48.32 20240701 6920 27.02 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
9 20250414 091256 57 100.00 KOSPI 운송·창고 N N N N N 8780 0 3 0.00 218602550 24846 5.02 8840 8930 8720 11410 6150 8780 8798.74 2.45 0 -2941 9366 9072 8786 8492 8206 9220 8640 179 2630 2500 5610 10 1 7171032 630 2.46 0.82 12 0.35 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.97 Y 465770 2500 179 억 175463 N N 12035 N 00 N
10 20250411 161242 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 4272859090 485999 104.74 8670 9080 8500 11270 6070 8670 8791.94 2.52 0 -16964 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 630 2.46 0.82 12 6.78 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.95 Y 465770 2500 179 억 181012 N N 12035 N 00 N
11 20250411 151253 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 4140849760 470952 101.50 8670 9080 8500 11270 6070 8670 8792.52 2.52 0 -19374 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 630 2.46 0.82 12 6.57 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
12 20250411 141252 57 100.00 KOSPI 운송·창고 N N N N N 8700 30 2 0.35 3882885120 441477 95.15 8670 9080 8500 11270 6070 8670 8795.22 2.52 0 -23755 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 624 2.44 0.82 12 6.16 3564.00 10645.00 17010 20240701 -48.85 6920 20240416 25.72 11840 -26.52 20250325 7690 13.13 20250102 17010 -48.85 20240701 6920 25.72 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N