ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028670/price/prices-20250501.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
20250516,160327,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3635,35,2,0.97,3580959652,988691,66.35,3630,3660,3585,4680,2520,3600,3621.92,15.24,0,131424,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19432,7.24,0.34,12,0.18,502.00,10576.00,4895,20240513,-25.74,3005,20250409,20.97,4040,-10.02,20250305,3005,20.97,20250409,4630,-21.49,20240516,3005,20.97,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,42133,N,00,N
20250516,150329,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3645,45,2,1.25,3152393101,870936,58.45,3630,3660,3585,4680,2520,3600,3619.55,15.24,0,145517,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19485,7.26,0.34,12,0.16,502.00,10576.00,4895,20240513,-25.54,3005,20250409,21.30,4040,-9.78,20250305,3005,21.30,20250409,4630,-21.27,20240516,3005,21.30,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,140328,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3640,40,2,1.11,2269038758,628576,42.18,3630,3645,3585,4680,2520,3600,3609.81,15.24,0,144723,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19458,7.25,0.34,12,0.12,502.00,10576.00,4895,20240513,-25.64,3005,20250409,21.13,4040,-9.90,20250305,3005,21.13,20250409,4630,-21.38,20240516,3005,21.13,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,130328,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3595,-5,5,-0.14,1625957841,450462,30.23,3630,3635,3590,4680,2520,3600,3609.53,15.24,0,59169,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19218,7.16,0.34,12,0.08,502.00,10576.00,4895,20240513,-26.56,3005,20250409,19.63,4040,-11.01,20250305,3005,19.63,20250409,4630,-22.35,20240516,3005,19.63,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,120326,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3605,5,2,0.14,1412961827,391253,26.26,3630,3635,3590,4680,2520,3600,3611.38,15.24,0,44170,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19271,7.18,0.34,12,0.07,502.00,10576.00,4895,20240513,-26.35,3005,20250409,19.97,4040,-10.77,20250305,3005,19.97,20250409,4630,-22.14,20240516,3005,19.97,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,110317,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3615,15,2,0.42,1058504914,292887,19.66,3630,3635,3590,4680,2520,3600,3614.04,15.24,0,12094,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19325,7.20,0.34,12,0.05,502.00,10576.00,4895,20240513,-26.15,3005,20250409,20.30,4040,-10.52,20250305,3005,20.30,20250409,4630,-21.92,20240516,3005,20.30,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,100330,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3605,5,2,0.14,819111379,226517,15.20,3630,3635,3590,4680,2520,3600,3616.11,15.24,0,-9314,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19271,7.18,0.34,12,0.04,502.00,10576.00,4895,20240513,-26.35,3005,20250409,19.97,4040,-10.77,20250305,3005,19.97,20250409,4630,-22.14,20240516,3005,19.97,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250516,090329,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3600,0,3,0.00,149848555,41538,2.79,3630,3635,3590,4680,2520,3600,3607.51,15.24,0,-16961,3733,3666,3633,3566,3533,3650,3550,5346,1080,1000,2730,5,1,534569512,19245,7.17,0.34,12,0.01,502.00,10576.00,4895,20240513,-26.46,3005,20250409,19.80,4040,-10.89,20250305,3005,19.80,20250409,4630,-22.25,20240516,3005,19.80,20250409,0.98,Y,028670,1000,5345 억,,81481875,N,N,37868,N,00,N
20250515,160349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3600,0,3,0.00,5422996153,1490067,126.20,3655,3700,3600,4680,2520,3600,3639.43,15.24,0,111698,3640,3620,3585,3565,3530,3630,3575,5346,1080,1000,2730,5,1,534569512,19245,7.17,0.34,12,0.28,502.00,10576.00,4895,20240513,-26.46,3005,20250409,19.80,4040,-10.89,20250305,3005,19.80,20250409,4630,-22.25,20240516,3005,19.80,20250409,0.97,Y,028670,1000,5345 억,,81455039,N,N,37868,N,00,N
20250515,150351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3615,15,2,0.42,4830389831,1325697,112.28,3655,3700,3600,4680,2520,3600,3643.66,15.24,0,69508,3640,3620,3585,3565,3530,3630,3575,5346,1080,1000,2730,5,1,534569512,19325,7.20,0.34,12,0.25,502.00,10576.00,4895,20240513,-26.15,3005,20250409,20.30,4040,-10.52,20250305,3005,20.30,20250409,4630,-21.92,20240516,3005,20.30,20250409,0.97,Y,028670,1000,5345 억,,81455039,N,N,61412,N,00,N
20250515,140352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3625,25,2,0.69,4292260323,1177178,99.70,3655,3700,3600,4680,2520,3600,3646.23,15.24,0,14631,3640,3620,3585,3565,3530,3630,3575,5346,1080,1000,2730,5,1,534569512,19378,7.22,0.34,12,0.22,502.00,10576.00,4895,20240513,-25.94,3005,20250409,20.63,4040,-10.27,20250305,3005,20.63,20250409,4630,-21.71,20240516,3005,20.63,20250409,0.97,Y,028670,1000,5345 억,,81455039,N,N,61412,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 20250516 160327 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3635 35 2 0.97 3580959652 988691 66.35 3630 3660 3585 4680 2520 3600 3621.92 15.24 0 131424 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19432 7.24 0.34 12 0.18 502.00 10576.00 4895 20240513 -25.74 3005 20250409 20.97 4040 -10.02 20250305 3005 20.97 20250409 4630 -21.49 20240516 3005 20.97 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 42133 N 00 N
3 20250516 150329 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3645 45 2 1.25 3152393101 870936 58.45 3630 3660 3585 4680 2520 3600 3619.55 15.24 0 145517 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19485 7.26 0.34 12 0.16 502.00 10576.00 4895 20240513 -25.54 3005 20250409 21.30 4040 -9.78 20250305 3005 21.30 20250409 4630 -21.27 20240516 3005 21.30 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
4 20250516 140328 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3640 40 2 1.11 2269038758 628576 42.18 3630 3645 3585 4680 2520 3600 3609.81 15.24 0 144723 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19458 7.25 0.34 12 0.12 502.00 10576.00 4895 20240513 -25.64 3005 20250409 21.13 4040 -9.90 20250305 3005 21.13 20250409 4630 -21.38 20240516 3005 21.13 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
5 20250516 130328 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3595 -5 5 -0.14 1625957841 450462 30.23 3630 3635 3590 4680 2520 3600 3609.53 15.24 0 59169 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19218 7.16 0.34 12 0.08 502.00 10576.00 4895 20240513 -26.56 3005 20250409 19.63 4040 -11.01 20250305 3005 19.63 20250409 4630 -22.35 20240516 3005 19.63 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
6 20250516 120326 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3605 5 2 0.14 1412961827 391253 26.26 3630 3635 3590 4680 2520 3600 3611.38 15.24 0 44170 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19271 7.18 0.34 12 0.07 502.00 10576.00 4895 20240513 -26.35 3005 20250409 19.97 4040 -10.77 20250305 3005 19.97 20250409 4630 -22.14 20240516 3005 19.97 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
7 20250516 110317 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3615 15 2 0.42 1058504914 292887 19.66 3630 3635 3590 4680 2520 3600 3614.04 15.24 0 12094 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19325 7.20 0.34 12 0.05 502.00 10576.00 4895 20240513 -26.15 3005 20250409 20.30 4040 -10.52 20250305 3005 20.30 20250409 4630 -21.92 20240516 3005 20.30 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
8 20250516 100330 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3605 5 2 0.14 819111379 226517 15.20 3630 3635 3590 4680 2520 3600 3616.11 15.24 0 -9314 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19271 7.18 0.34 12 0.04 502.00 10576.00 4895 20240513 -26.35 3005 20250409 19.97 4040 -10.77 20250305 3005 19.97 20250409 4630 -22.14 20240516 3005 19.97 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
9 20250516 090329 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3600 0 3 0.00 149848555 41538 2.79 3630 3635 3590 4680 2520 3600 3607.51 15.24 0 -16961 3733 3666 3633 3566 3533 3650 3550 5346 1080 1000 2730 5 1 534569512 19245 7.17 0.34 12 0.01 502.00 10576.00 4895 20240513 -26.46 3005 20250409 19.80 4040 -10.89 20250305 3005 19.80 20250409 4630 -22.25 20240516 3005 19.80 20250409 0.98 Y 028670 1000 5345 억 81481875 N N 37868 N 00 N
10 20250515 160349 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3600 0 3 0.00 5422996153 1490067 126.20 3655 3700 3600 4680 2520 3600 3639.43 15.24 0 111698 3640 3620 3585 3565 3530 3630 3575 5346 1080 1000 2730 5 1 534569512 19245 7.17 0.34 12 0.28 502.00 10576.00 4895 20240513 -26.46 3005 20250409 19.80 4040 -10.89 20250305 3005 19.80 20250409 4630 -22.25 20240516 3005 19.80 20250409 0.97 Y 028670 1000 5345 억 81455039 N N 37868 N 00 N
11 20250515 150351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3615 15 2 0.42 4830389831 1325697 112.28 3655 3700 3600 4680 2520 3600 3643.66 15.24 0 69508 3640 3620 3585 3565 3530 3630 3575 5346 1080 1000 2730 5 1 534569512 19325 7.20 0.34 12 0.25 502.00 10576.00 4895 20240513 -26.15 3005 20250409 20.30 4040 -10.52 20250305 3005 20.30 20250409 4630 -21.92 20240516 3005 20.30 20250409 0.97 Y 028670 1000 5345 억 81455039 N N 61412 N 00 N
12 20250515 140352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3625 25 2 0.69 4292260323 1177178 99.70 3655 3700 3600 4680 2520 3600 3646.23 15.24 0 14631 3640 3620 3585 3565 3530 3630 3575 5346 1080 1000 2730 5 1 534569512 19378 7.22 0.34 12 0.22 502.00 10576.00 4895 20240513 -25.94 3005 20250409 20.63 4040 -10.27 20250305 3005 20.63 20250409 4630 -21.71 20240516 3005 20.63 20250409 0.97 Y 028670 1000 5345 억 81455039 N N 61412 N 00 N