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
028670/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
20250407,160342,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3190,-160,5,-4.78,4086323703,1277977,115.52,3255,3265,3165,4355,2345,3350,3197.49,15.27,0,-218334,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17053,6.35,0.30,12,0.24,502.00,10576.00,4895,20240513,-34.83,3165,20250407,0.79,4040,-21.04,20250305,3165,0.79,20250407,4895,-34.83,20240513,3165,0.79,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,261491,N,00,N
20250407,150345,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3185,-165,5,-4.93,3516849144,1099410,99.38,3255,3265,3165,4355,2345,3350,3198.85,15.27,0,-227470,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17026,6.34,0.30,12,0.21,502.00,10576.00,4895,20240513,-34.93,3165,20250407,0.63,4040,-21.16,20250305,3165,0.63,20250407,4895,-34.93,20240513,3165,0.63,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,140345,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3195,-155,5,-4.63,3090047793,965659,87.29,3255,3265,3165,4355,2345,3350,3199.94,15.27,0,-238438,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17079,6.36,0.30,12,0.18,502.00,10576.00,4895,20240513,-34.73,3165,20250407,0.95,4040,-20.92,20250305,3165,0.95,20250407,4895,-34.73,20240513,3165,0.95,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,130343,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3200,-150,5,-4.48,2712788378,847437,76.60,3255,3265,3165,4355,2345,3350,3201.17,15.27,0,-238120,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17106,6.37,0.30,12,0.16,502.00,10576.00,4895,20240513,-34.63,3165,20250407,1.11,4040,-20.79,20250305,3165,1.11,20250407,4895,-34.63,20240513,3165,1.11,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,120343,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3190,-160,5,-4.78,2427612896,758056,68.52,3255,3265,3165,4355,2345,3350,3202.42,15.27,0,-234704,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17053,6.35,0.30,12,0.14,502.00,10576.00,4895,20240513,-34.83,3165,20250407,0.79,4040,-21.04,20250305,3165,0.79,20250407,4895,-34.83,20240513,3165,0.79,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,110344,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3210,-140,5,-4.18,2063020493,644103,58.22,3255,3265,3165,4355,2345,3350,3202.94,15.27,0,-203282,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17160,6.39,0.30,12,0.12,502.00,10576.00,4895,20240513,-34.42,3165,20250407,1.42,4040,-20.54,20250305,3165,1.42,20250407,4895,-34.42,20240513,3165,1.42,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,100344,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3185,-165,5,-4.93,1699984610,530309,47.94,3255,3265,3165,4355,2345,3350,3205.65,15.27,0,-180649,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17026,6.34,0.30,12,0.10,502.00,10576.00,4895,20240513,-34.93,3165,20250407,0.63,4040,-21.16,20250305,3165,0.63,20250407,4895,-34.93,20240513,3165,0.63,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250407,090344,55,30.00,KOSPI200,신저가,운송·창고,N,N,N,Y,40,N,3230,-120,5,-3.58,317044500,97863,8.85,3255,3265,3215,4355,2345,3350,3239.68,15.27,0,-49707,3420,3385,3320,3285,3220,3402,3302,5346,1005,1000,2540,5,1,534569512,17267,6.43,0.31,12,0.02,502.00,10576.00,4895,20240513,-34.01,3215,20250407,0.47,4040,-20.05,20250305,3215,0.47,20250407,4895,-34.01,20240513,3215,0.47,20250407,1.01,Y,028670,1000,5345 억,,81624256,N,N,158837,N,00,N
20250404,160344,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3350,20,2,0.60,3671748947,1106276,78.12,3255,3355,3255,4325,2335,3330,3319.00,15.16,0,78934,3386,3357,3321,3292,3256,3340,3275,5346,995,1000,2530,5,1,534569512,17908,6.67,0.32,12,0.21,502.00,10576.00,4895,20240513,-31.56,3220,20241209,4.04,4040,-17.08,20250305,3225,3.88,20250203,4895,-31.56,20240513,3220,4.04,20241209,1.01,Y,028670,1000,5345 억,,81034161,N,N,158837,N,00,N
20250404,150345,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3345,15,2,0.45,3364478262,1014520,71.64,3255,3355,3255,4325,2335,3330,3316.33,15.16,0,49545,3386,3357,3321,3292,3256,3340,3275,5346,995,1000,2530,5,1,534569512,17881,6.66,0.32,12,0.19,502.00,10576.00,4895,20240513,-31.66,3220,20241209,3.88,4040,-17.20,20250305,3225,3.72,20250203,4895,-31.66,20240513,3220,3.88,20241209,1.01,Y,028670,1000,5345 억,,81034161,N,N,307898,N,00,N
20250404,140346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3310,-20,5,-0.60,2799503350,844867,59.66,3255,3355,3255,4325,2335,3330,3313.54,15.16,0,-11642,3386,3357,3321,3292,3256,3340,3275,5346,995,1000,2530,5,1,534569512,17694,6.59,0.31,12,0.16,502.00,10576.00,4895,20240513,-32.38,3220,20241209,2.80,4040,-18.07,20250305,3225,2.64,20250203,4895,-32.38,20240513,3220,2.80,20241209,1.01,Y,028670,1000,5345 억,,81034161,N,N,307898,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 160342 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3190 -160 5 -4.78 4086323703 1277977 115.52 3255 3265 3165 4355 2345 3350 3197.49 15.27 0 -218334 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17053 6.35 0.30 12 0.24 502.00 10576.00 4895 20240513 -34.83 3165 20250407 0.79 4040 -21.04 20250305 3165 0.79 20250407 4895 -34.83 20240513 3165 0.79 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 261491 N 00 N
3 20250407 150345 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3185 -165 5 -4.93 3516849144 1099410 99.38 3255 3265 3165 4355 2345 3350 3198.85 15.27 0 -227470 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17026 6.34 0.30 12 0.21 502.00 10576.00 4895 20240513 -34.93 3165 20250407 0.63 4040 -21.16 20250305 3165 0.63 20250407 4895 -34.93 20240513 3165 0.63 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
4 20250407 140345 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3195 -155 5 -4.63 3090047793 965659 87.29 3255 3265 3165 4355 2345 3350 3199.94 15.27 0 -238438 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17079 6.36 0.30 12 0.18 502.00 10576.00 4895 20240513 -34.73 3165 20250407 0.95 4040 -20.92 20250305 3165 0.95 20250407 4895 -34.73 20240513 3165 0.95 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
5 20250407 130343 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3200 -150 5 -4.48 2712788378 847437 76.60 3255 3265 3165 4355 2345 3350 3201.17 15.27 0 -238120 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17106 6.37 0.30 12 0.16 502.00 10576.00 4895 20240513 -34.63 3165 20250407 1.11 4040 -20.79 20250305 3165 1.11 20250407 4895 -34.63 20240513 3165 1.11 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
6 20250407 120343 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3190 -160 5 -4.78 2427612896 758056 68.52 3255 3265 3165 4355 2345 3350 3202.42 15.27 0 -234704 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17053 6.35 0.30 12 0.14 502.00 10576.00 4895 20240513 -34.83 3165 20250407 0.79 4040 -21.04 20250305 3165 0.79 20250407 4895 -34.83 20240513 3165 0.79 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
7 20250407 110344 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3210 -140 5 -4.18 2063020493 644103 58.22 3255 3265 3165 4355 2345 3350 3202.94 15.27 0 -203282 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17160 6.39 0.30 12 0.12 502.00 10576.00 4895 20240513 -34.42 3165 20250407 1.42 4040 -20.54 20250305 3165 1.42 20250407 4895 -34.42 20240513 3165 1.42 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
8 20250407 100344 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3185 -165 5 -4.93 1699984610 530309 47.94 3255 3265 3165 4355 2345 3350 3205.65 15.27 0 -180649 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17026 6.34 0.30 12 0.10 502.00 10576.00 4895 20240513 -34.93 3165 20250407 0.63 4040 -21.16 20250305 3165 0.63 20250407 4895 -34.93 20240513 3165 0.63 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
9 20250407 090344 55 30.00 KOSPI200 신저가 운송·창고 N N N Y 40 N 3230 -120 5 -3.58 317044500 97863 8.85 3255 3265 3215 4355 2345 3350 3239.68 15.27 0 -49707 3420 3385 3320 3285 3220 3402 3302 5346 1005 1000 2540 5 1 534569512 17267 6.43 0.31 12 0.02 502.00 10576.00 4895 20240513 -34.01 3215 20250407 0.47 4040 -20.05 20250305 3215 0.47 20250407 4895 -34.01 20240513 3215 0.47 20250407 1.01 Y 028670 1000 5345 억 81624256 N N 158837 N 00 N
10 20250404 160344 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3350 20 2 0.60 3671748947 1106276 78.12 3255 3355 3255 4325 2335 3330 3319.00 15.16 0 78934 3386 3357 3321 3292 3256 3340 3275 5346 995 1000 2530 5 1 534569512 17908 6.67 0.32 12 0.21 502.00 10576.00 4895 20240513 -31.56 3220 20241209 4.04 4040 -17.08 20250305 3225 3.88 20250203 4895 -31.56 20240513 3220 4.04 20241209 1.01 Y 028670 1000 5345 억 81034161 N N 158837 N 00 N
11 20250404 150345 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3345 15 2 0.45 3364478262 1014520 71.64 3255 3355 3255 4325 2335 3330 3316.33 15.16 0 49545 3386 3357 3321 3292 3256 3340 3275 5346 995 1000 2530 5 1 534569512 17881 6.66 0.32 12 0.19 502.00 10576.00 4895 20240513 -31.66 3220 20241209 3.88 4040 -17.20 20250305 3225 3.72 20250203 4895 -31.66 20240513 3220 3.88 20241209 1.01 Y 028670 1000 5345 억 81034161 N N 307898 N 00 N
12 20250404 140346 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3310 -20 5 -0.60 2799503350 844867 59.66 3255 3355 3255 4325 2335 3330 3313.54 15.16 0 -11642 3386 3357 3321 3292 3256 3340 3275 5346 995 1000 2530 5 1 534569512 17694 6.59 0.31 12 0.16 502.00 10576.00 4895 20240513 -32.38 3220 20241209 2.80 4040 -18.07 20250305 3225 2.64 20250203 4895 -32.38 20240513 3220 2.80 20241209 1.01 Y 028670 1000 5345 억 81034161 N N 307898 N 00 N