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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009070/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
20250429,160235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,25,2,0.64,214774053,54742,88.11,3900,3955,3885,5080,2740,3910,3923.38,3.02,0,6928,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1181,4.59,0.40,12,0.18,857.00,9839.00,7030,20240801,-44.03,3445,20250409,14.22,4140,-4.95,20250109,3445,14.22,20250409,7030,-44.03,20240801,3445,14.22,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1391,N,00,N
20250429,150237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3920,10,2,0.26,184219733,46932,75.54,3900,3955,3885,5080,2740,3910,3925.25,3.02,0,6843,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1176,4.57,0.40,12,0.16,857.00,9839.00,7030,20240801,-44.24,3445,20250409,13.79,4140,-5.31,20250109,3445,13.79,20250409,7030,-44.24,20240801,3445,13.79,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,140237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,25,2,0.64,181512148,46242,74.43,3900,3955,3885,5080,2740,3910,3925.27,3.02,0,6470,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1181,4.59,0.40,12,0.15,857.00,9839.00,7030,20240801,-44.03,3445,20250409,14.22,4140,-4.95,20250109,3445,14.22,20250409,7030,-44.03,20240801,3445,14.22,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,130238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3930,20,2,0.51,82430835,20976,33.76,3900,3955,3885,5080,2740,3910,3929.77,3.02,0,-4370,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1179,4.59,0.40,12,0.07,857.00,9839.00,7030,20240801,-44.10,3445,20250409,14.08,4140,-5.07,20250109,3445,14.08,20250409,7030,-44.10,20240801,3445,14.08,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,120238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,25,2,0.64,81133525,20646,33.23,3900,3955,3885,5080,2740,3910,3929.75,3.02,0,-4503,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1181,4.59,0.40,12,0.07,857.00,9839.00,7030,20240801,-44.03,3445,20250409,14.22,4140,-4.95,20250109,3445,14.22,20250409,7030,-44.03,20240801,3445,14.22,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,110238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3930,20,2,0.51,71448800,18183,29.27,3900,3955,3885,5080,2740,3910,3929.43,3.02,0,-5080,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1179,4.59,0.40,12,0.06,857.00,9839.00,7030,20240801,-44.10,3445,20250409,14.08,4140,-5.07,20250109,3445,14.08,20250409,7030,-44.10,20240801,3445,14.08,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,100239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3920,10,2,0.26,23214570,5911,9.51,3900,3955,3885,5080,2740,3910,3927.35,3.02,0,-27,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1176,4.57,0.40,12,0.02,857.00,9839.00,7030,20240801,-44.24,3445,20250409,13.79,4140,-5.31,20250109,3445,13.79,20250409,7030,-44.24,20240801,3445,13.79,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250429,090238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3915,5,2,0.13,3264330,837,1.35,3900,3915,3900,5080,2740,3910,3900.04,3.02,0,103,3966,3937,3911,3882,3856,3952,3897,150,1170,500,2580,5,1,30000000,1175,4.57,0.40,12,0.00,857.00,9839.00,7030,20240801,-44.31,3445,20250409,13.64,4140,-5.43,20250109,3445,13.64,20250409,7030,-44.31,20240801,3445,13.64,20250409,2.37,Y,009070,500,150 억,,906940,N,N,1117,N,00,N
20250428,160235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3910,-5,5,-0.13,242499740,62003,55.25,3895,3940,3885,5080,2745,3915,3911.10,3.09,0,-22040,3958,3936,3898,3876,3838,3947,3887,150,1165,500,2580,5,1,30000000,1173,4.56,0.40,12,0.21,857.00,9839.00,7030,20240801,-44.38,3445,20250409,13.50,4140,-5.56,20250109,3445,13.50,20250409,7030,-44.38,20240801,3445,13.50,20250409,2.36,Y,009070,500,150 억,,927435,N,N,1117,N,00,N
20250428,150238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3910,-5,5,-0.13,217378810,55592,49.54,3895,3935,3885,5080,2745,3915,3910.25,3.09,0,-20921,3958,3936,3898,3876,3838,3947,3887,150,1165,500,2580,5,1,30000000,1173,4.56,0.40,12,0.19,857.00,9839.00,7030,20240801,-44.38,3445,20250409,13.50,4140,-5.56,20250109,3445,13.50,20250409,7030,-44.38,20240801,3445,13.50,20250409,2.36,Y,009070,500,150 억,,927435,N,N,2856,N,00,N
20250428,140237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3900,-15,5,-0.38,146750575,37558,33.47,3895,3935,3885,5080,2745,3915,3907.31,3.09,0,-17406,3958,3936,3898,3876,3838,3947,3887,150,1165,500,2580,5,1,30000000,1170,4.55,0.40,12,0.13,857.00,9839.00,7030,20240801,-44.52,3445,20250409,13.21,4140,-5.80,20250109,3445,13.21,20250409,7030,-44.52,20240801,3445,13.21,20250409,2.36,Y,009070,500,150 억,,927435,N,N,2856,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 20250429 160235 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3935 25 2 0.64 214774053 54742 88.11 3900 3955 3885 5080 2740 3910 3923.38 3.02 0 6928 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1181 4.59 0.40 12 0.18 857.00 9839.00 7030 20240801 -44.03 3445 20250409 14.22 4140 -4.95 20250109 3445 14.22 20250409 7030 -44.03 20240801 3445 14.22 20250409 2.37 Y 009070 500 150 억 906940 N N 1391 N 00 N
3 20250429 150237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3920 10 2 0.26 184219733 46932 75.54 3900 3955 3885 5080 2740 3910 3925.25 3.02 0 6843 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1176 4.57 0.40 12 0.16 857.00 9839.00 7030 20240801 -44.24 3445 20250409 13.79 4140 -5.31 20250109 3445 13.79 20250409 7030 -44.24 20240801 3445 13.79 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
4 20250429 140237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3935 25 2 0.64 181512148 46242 74.43 3900 3955 3885 5080 2740 3910 3925.27 3.02 0 6470 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1181 4.59 0.40 12 0.15 857.00 9839.00 7030 20240801 -44.03 3445 20250409 14.22 4140 -4.95 20250109 3445 14.22 20250409 7030 -44.03 20240801 3445 14.22 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
5 20250429 130238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3930 20 2 0.51 82430835 20976 33.76 3900 3955 3885 5080 2740 3910 3929.77 3.02 0 -4370 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1179 4.59 0.40 12 0.07 857.00 9839.00 7030 20240801 -44.10 3445 20250409 14.08 4140 -5.07 20250109 3445 14.08 20250409 7030 -44.10 20240801 3445 14.08 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
6 20250429 120238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3935 25 2 0.64 81133525 20646 33.23 3900 3955 3885 5080 2740 3910 3929.75 3.02 0 -4503 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1181 4.59 0.40 12 0.07 857.00 9839.00 7030 20240801 -44.03 3445 20250409 14.22 4140 -4.95 20250109 3445 14.22 20250409 7030 -44.03 20240801 3445 14.22 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
7 20250429 110238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3930 20 2 0.51 71448800 18183 29.27 3900 3955 3885 5080 2740 3910 3929.43 3.02 0 -5080 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1179 4.59 0.40 12 0.06 857.00 9839.00 7030 20240801 -44.10 3445 20250409 14.08 4140 -5.07 20250109 3445 14.08 20250409 7030 -44.10 20240801 3445 14.08 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
8 20250429 100239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3920 10 2 0.26 23214570 5911 9.51 3900 3955 3885 5080 2740 3910 3927.35 3.02 0 -27 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1176 4.57 0.40 12 0.02 857.00 9839.00 7030 20240801 -44.24 3445 20250409 13.79 4140 -5.31 20250109 3445 13.79 20250409 7030 -44.24 20240801 3445 13.79 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
9 20250429 090238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3915 5 2 0.13 3264330 837 1.35 3900 3915 3900 5080 2740 3910 3900.04 3.02 0 103 3966 3937 3911 3882 3856 3952 3897 150 1170 500 2580 5 1 30000000 1175 4.57 0.40 12 0.00 857.00 9839.00 7030 20240801 -44.31 3445 20250409 13.64 4140 -5.43 20250109 3445 13.64 20250409 7030 -44.31 20240801 3445 13.64 20250409 2.37 Y 009070 500 150 억 906940 N N 1117 N 00 N
10 20250428 160235 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3910 -5 5 -0.13 242499740 62003 55.25 3895 3940 3885 5080 2745 3915 3911.10 3.09 0 -22040 3958 3936 3898 3876 3838 3947 3887 150 1165 500 2580 5 1 30000000 1173 4.56 0.40 12 0.21 857.00 9839.00 7030 20240801 -44.38 3445 20250409 13.50 4140 -5.56 20250109 3445 13.50 20250409 7030 -44.38 20240801 3445 13.50 20250409 2.36 Y 009070 500 150 억 927435 N N 1117 N 00 N
11 20250428 150238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3910 -5 5 -0.13 217378810 55592 49.54 3895 3935 3885 5080 2745 3915 3910.25 3.09 0 -20921 3958 3936 3898 3876 3838 3947 3887 150 1165 500 2580 5 1 30000000 1173 4.56 0.40 12 0.19 857.00 9839.00 7030 20240801 -44.38 3445 20250409 13.50 4140 -5.56 20250109 3445 13.50 20250409 7030 -44.38 20240801 3445 13.50 20250409 2.36 Y 009070 500 150 억 927435 N N 2856 N 00 N
12 20250428 140237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3900 -15 5 -0.38 146750575 37558 33.47 3895 3935 3885 5080 2745 3915 3907.31 3.09 0 -17406 3958 3936 3898 3876 3838 3947 3887 150 1165 500 2580 5 1 30000000 1170 4.55 0.40 12 0.13 857.00 9839.00 7030 20240801 -44.52 3445 20250409 13.21 4140 -5.80 20250109 3445 13.21 20250409 7030 -44.52 20240801 3445 13.21 20250409 2.36 Y 009070 500 150 억 927435 N N 2856 N 00 N