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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009180/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
20250407,160227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1998,-107,5,-5.08,540835671,268591,257.05,2090,2090,1993,2735,1475,2105,2013.45,3.71,0,-25877,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,1,1,28155825,563,6.45,0.43,12,0.95,310.00,4615.00,3320,20240625,-39.82,1915,20241209,4.33,2415,-17.27,20250123,1993,0.25,20250407,3320,-39.82,20240625,1915,4.33,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,12,N,00,N
20250407,150229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1996,-109,5,-5.18,516148299,256222,245.22,2090,2090,1995,2735,1475,2105,2014.29,3.71,0,-23442,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,1,1,28155825,562,6.44,0.43,12,0.91,310.00,4615.00,3320,20240625,-39.88,1915,20241209,4.23,2415,-17.35,20250123,1995,0.05,20250407,3320,-39.88,20240625,1915,4.23,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,140229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2000,-105,5,-4.99,462967248,229624,219.76,2090,2090,2000,2735,1475,2105,2016.01,3.71,0,-18261,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,563,6.45,0.43,12,0.82,310.00,4615.00,3320,20240625,-39.76,1915,20241209,4.44,2415,-17.18,20250123,2000,0.00,20250407,3320,-39.76,20240625,1915,4.44,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,130227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,-95,5,-4.51,346457378,171419,164.06,2090,2090,2000,2735,1475,2105,2020.88,3.71,0,-16577,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,566,6.48,0.44,12,0.61,310.00,4615.00,3320,20240625,-39.46,1915,20241209,4.96,2415,-16.77,20250123,2000,0.50,20250407,3320,-39.46,20240625,1915,4.96,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,120228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,-85,5,-4.04,318944653,157743,150.97,2090,2090,2000,2735,1475,2105,2021.68,3.71,0,-12144,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,569,6.52,0.44,12,0.56,310.00,4615.00,3320,20240625,-39.16,1915,20241209,5.48,2415,-16.36,20250123,2000,1.00,20250407,3320,-39.16,20240625,1915,5.48,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,110228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,-85,5,-4.04,298228608,147461,141.13,2090,2090,2000,2735,1475,2105,2022.16,3.71,0,-11889,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,569,6.52,0.44,12,0.52,310.00,4615.00,3320,20240625,-39.16,1915,20241209,5.48,2415,-16.36,20250123,2000,1.00,20250407,3320,-39.16,20240625,1915,5.48,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,100228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,-85,5,-4.04,220279653,108701,104.03,2090,2090,2015,2735,1475,2105,2026.13,3.71,0,-12995,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,569,6.52,0.44,12,0.39,310.00,4615.00,3320,20240625,-39.16,1915,20241209,5.48,2415,-16.36,20250123,2015,0.25,20250407,3320,-39.16,20240625,1915,5.48,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250407,090228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-35,5,-1.66,2440810,1170,1.12,2090,2090,2055,2735,1475,2105,2073.47,3.71,0,-238,2218,2161,2098,2041,1978,2190,2070,147,630,500,1510,5,1,28155825,583,6.68,0.45,12,0.00,310.00,4615.00,3320,20240625,-37.65,1915,20241209,8.09,2415,-14.29,20250123,2020,2.48,20250203,3320,-37.65,20240625,1915,8.09,20241209,1.10,Y,009180,500,146 억,,1043278,N,N,240,N,00,N
20250404,160228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,35,2,1.69,215322495,103968,58.58,2060,2155,2035,2690,1450,2070,2070.92,3.69,0,4517,2130,2100,2060,2030,1990,2115,2045,147,620,500,1490,5,1,28155825,593,6.79,0.46,12,0.37,310.00,4615.00,3320,20240625,-36.60,1915,20241209,9.92,2415,-12.84,20250123,2020,4.21,20250203,3320,-36.60,20240625,1915,9.92,20241209,1.13,Y,009180,500,146 억,,1038954,N,N,240,N,00,N
20250404,150229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,20,2,0.97,202837005,98007,55.22,2060,2155,2035,2690,1450,2070,2069.62,3.69,0,3128,2130,2100,2060,2030,1990,2115,2045,147,620,500,1490,5,1,28155825,588,6.74,0.45,12,0.35,310.00,4615.00,3320,20240625,-37.05,1915,20241209,9.14,2415,-13.46,20250123,2020,3.47,20250203,3320,-37.05,20240625,1915,9.14,20241209,1.13,Y,009180,500,146 억,,1038954,N,N,358,N,00,N
20250404,140230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,5,2,0.24,109323010,53075,29.90,2060,2080,2035,2690,1450,2070,2059.78,3.69,0,-145,2130,2100,2060,2030,1990,2115,2045,147,620,500,1490,5,1,28155825,584,6.69,0.45,12,0.19,310.00,4615.00,3320,20240625,-37.50,1915,20241209,8.36,2415,-14.08,20250123,2020,2.72,20250203,3320,-37.50,20240625,1915,8.36,20241209,1.13,Y,009180,500,146 억,,1038954,N,N,358,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 20250407 160227 57 100.00 KOSPI 운송·창고 N N N N N 1998 -107 5 -5.08 540835671 268591 257.05 2090 2090 1993 2735 1475 2105 2013.45 3.71 0 -25877 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 1 1 28155825 563 6.45 0.43 12 0.95 310.00 4615.00 3320 20240625 -39.82 1915 20241209 4.33 2415 -17.27 20250123 1993 0.25 20250407 3320 -39.82 20240625 1915 4.33 20241209 1.10 Y 009180 500 146 억 1043278 N N 12 N 00 N
3 20250407 150229 57 100.00 KOSPI 운송·창고 N N N N N 1996 -109 5 -5.18 516148299 256222 245.22 2090 2090 1995 2735 1475 2105 2014.29 3.71 0 -23442 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 1 1 28155825 562 6.44 0.43 12 0.91 310.00 4615.00 3320 20240625 -39.88 1915 20241209 4.23 2415 -17.35 20250123 1995 0.05 20250407 3320 -39.88 20240625 1915 4.23 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
4 20250407 140229 57 100.00 KOSPI 운송·창고 N N N N N 2000 -105 5 -4.99 462967248 229624 219.76 2090 2090 2000 2735 1475 2105 2016.01 3.71 0 -18261 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 563 6.45 0.43 12 0.82 310.00 4615.00 3320 20240625 -39.76 1915 20241209 4.44 2415 -17.18 20250123 2000 0.00 20250407 3320 -39.76 20240625 1915 4.44 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
5 20250407 130227 57 100.00 KOSPI 운송·창고 N N N N N 2010 -95 5 -4.51 346457378 171419 164.06 2090 2090 2000 2735 1475 2105 2020.88 3.71 0 -16577 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 566 6.48 0.44 12 0.61 310.00 4615.00 3320 20240625 -39.46 1915 20241209 4.96 2415 -16.77 20250123 2000 0.50 20250407 3320 -39.46 20240625 1915 4.96 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
6 20250407 120228 57 100.00 KOSPI 운송·창고 N N N N N 2020 -85 5 -4.04 318944653 157743 150.97 2090 2090 2000 2735 1475 2105 2021.68 3.71 0 -12144 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 569 6.52 0.44 12 0.56 310.00 4615.00 3320 20240625 -39.16 1915 20241209 5.48 2415 -16.36 20250123 2000 1.00 20250407 3320 -39.16 20240625 1915 5.48 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
7 20250407 110228 57 100.00 KOSPI 운송·창고 N N N N N 2020 -85 5 -4.04 298228608 147461 141.13 2090 2090 2000 2735 1475 2105 2022.16 3.71 0 -11889 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 569 6.52 0.44 12 0.52 310.00 4615.00 3320 20240625 -39.16 1915 20241209 5.48 2415 -16.36 20250123 2000 1.00 20250407 3320 -39.16 20240625 1915 5.48 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
8 20250407 100228 57 100.00 KOSPI 운송·창고 N N N N N 2020 -85 5 -4.04 220279653 108701 104.03 2090 2090 2015 2735 1475 2105 2026.13 3.71 0 -12995 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 569 6.52 0.44 12 0.39 310.00 4615.00 3320 20240625 -39.16 1915 20241209 5.48 2415 -16.36 20250123 2015 0.25 20250407 3320 -39.16 20240625 1915 5.48 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
9 20250407 090228 57 100.00 KOSPI 운송·창고 N N N N N 2070 -35 5 -1.66 2440810 1170 1.12 2090 2090 2055 2735 1475 2105 2073.47 3.71 0 -238 2218 2161 2098 2041 1978 2190 2070 147 630 500 1510 5 1 28155825 583 6.68 0.45 12 0.00 310.00 4615.00 3320 20240625 -37.65 1915 20241209 8.09 2415 -14.29 20250123 2020 2.48 20250203 3320 -37.65 20240625 1915 8.09 20241209 1.10 Y 009180 500 146 억 1043278 N N 240 N 00 N
10 20250404 160228 57 100.00 KOSPI 운송·창고 N N N N N 2105 35 2 1.69 215322495 103968 58.58 2060 2155 2035 2690 1450 2070 2070.92 3.69 0 4517 2130 2100 2060 2030 1990 2115 2045 147 620 500 1490 5 1 28155825 593 6.79 0.46 12 0.37 310.00 4615.00 3320 20240625 -36.60 1915 20241209 9.92 2415 -12.84 20250123 2020 4.21 20250203 3320 -36.60 20240625 1915 9.92 20241209 1.13 Y 009180 500 146 억 1038954 N N 240 N 00 N
11 20250404 150229 57 100.00 KOSPI 운송·창고 N N N N N 2090 20 2 0.97 202837005 98007 55.22 2060 2155 2035 2690 1450 2070 2069.62 3.69 0 3128 2130 2100 2060 2030 1990 2115 2045 147 620 500 1490 5 1 28155825 588 6.74 0.45 12 0.35 310.00 4615.00 3320 20240625 -37.05 1915 20241209 9.14 2415 -13.46 20250123 2020 3.47 20250203 3320 -37.05 20240625 1915 9.14 20241209 1.13 Y 009180 500 146 억 1038954 N N 358 N 00 N
12 20250404 140230 57 100.00 KOSPI 운송·창고 N N N N N 2075 5 2 0.24 109323010 53075 29.90 2060 2080 2035 2690 1450 2070 2059.78 3.69 0 -145 2130 2100 2060 2030 1990 2115 2045 147 620 500 1490 5 1 28155825 584 6.69 0.45 12 0.19 310.00 4615.00 3320 20240625 -37.50 1915 20241209 8.36 2415 -14.08 20250123 2020 2.72 20250203 3320 -37.50 20240625 1915 8.36 20241209 1.13 Y 009180 500 146 억 1038954 N N 358 N 00 N