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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,15,2,0.72,67966298,32885,22.71,2040,2085,2040,2690,1450,2070,2066.39,4.43,0,10423,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,587,6.73,0.45,12,0.12,310.00,4615.00,3320,20240625,-37.20,1915,20241209,8.88,2415,-13.66,20250123,1981,5.25,20250409,3320,-37.20,20240625,1915,8.88,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,539,N,00,N
20250411,150232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,10,2,0.48,60707318,29401,20.30,2040,2085,2040,2690,1450,2070,2064.80,4.43,0,9200,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,586,6.71,0.45,12,0.10,310.00,4615.00,3320,20240625,-37.35,1915,20241209,8.62,2415,-13.87,20250123,1981,5.00,20250409,3320,-37.35,20240625,1915,8.62,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,140232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,5,2,0.24,56714258,27476,18.97,2040,2085,2040,2690,1450,2070,2064.14,4.43,0,8272,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,584,6.69,0.45,12,0.10,310.00,4615.00,3320,20240625,-37.50,1915,20241209,8.36,2415,-14.08,20250123,1981,4.75,20250409,3320,-37.50,20240625,1915,8.36,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,130233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,0,3,0.00,51119283,24777,17.11,2040,2085,2040,2690,1450,2070,2063.17,4.43,0,7181,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,583,6.68,0.45,12,0.09,310.00,4615.00,3320,20240625,-37.65,1915,20241209,8.09,2415,-14.29,20250123,1981,4.49,20250409,3320,-37.65,20240625,1915,8.09,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,120233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2065,-5,5,-0.24,34613960,16794,11.60,2040,2085,2040,2690,1450,2070,2061.09,4.43,0,3328,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,581,6.66,0.45,12,0.06,310.00,4615.00,3320,20240625,-37.80,1915,20241209,7.83,2415,-14.49,20250123,1981,4.24,20250409,3320,-37.80,20240625,1915,7.83,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,110232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2065,-5,5,-0.24,31074660,15083,10.41,2040,2085,2040,2690,1450,2070,2060.24,4.43,0,3653,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,581,6.66,0.45,12,0.05,310.00,4615.00,3320,20240625,-37.80,1915,20241209,7.83,2415,-14.49,20250123,1981,4.24,20250409,3320,-37.80,20240625,1915,7.83,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,100233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2060,-10,5,-0.48,21629285,10518,7.26,2040,2085,2040,2690,1450,2070,2056.41,4.43,0,2511,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,580,6.65,0.45,12,0.04,310.00,4615.00,3320,20240625,-37.95,1915,20241209,7.57,2415,-14.70,20250123,1981,3.99,20250409,3320,-37.95,20240625,1915,7.57,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250411,090233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2055,-15,5,-0.72,3799890,1859,1.28,2040,2055,2040,2690,1450,2070,2044.04,4.43,0,720,2123,2096,2068,2041,2013,2082,2027,147,620,500,1490,5,1,28155825,579,6.63,0.45,12,0.01,310.00,4615.00,3320,20240625,-38.10,1915,20241209,7.31,2415,-14.91,20250123,1981,3.74,20250409,3320,-38.10,20240625,1915,7.31,20241209,1.04,Y,009180,500,146 억,,1246332,N,N,659,N,00,N
20250410,160231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,50,2,2.48,288850597,139793,93.50,2075,2095,2040,2625,1415,2020,2066.22,4.11,0,85471,2066,2043,2012,1989,1958,2054,2000,147,605,500,1450,5,1,28155825,583,6.68,0.45,12,0.50,310.00,4615.00,3320,20240625,-37.65,1915,20241209,8.09,2415,-14.29,20250123,1981,4.49,20250409,3320,-37.65,20240625,1915,8.09,20241209,1.07,Y,009180,500,146 억,,1157673,N,N,659,N,00,N
20250410,150232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,55,2,2.72,268456217,129956,86.92,2075,2095,2040,2625,1415,2020,2065.75,4.11,0,84210,2066,2043,2012,1989,1958,2054,2000,147,605,500,1450,5,1,28155825,584,6.69,0.45,12,0.46,310.00,4615.00,3320,20240625,-37.50,1915,20241209,8.36,2415,-14.08,20250123,1981,4.75,20250409,3320,-37.50,20240625,1915,8.36,20241209,1.07,Y,009180,500,146 억,,1157673,N,N,5487,N,00,N
20250410,140231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,55,2,2.72,247675752,119932,80.21,2075,2095,2040,2625,1415,2020,2065.13,4.11,0,79646,2066,2043,2012,1989,1958,2054,2000,147,605,500,1450,5,1,28155825,584,6.69,0.45,12,0.43,310.00,4615.00,3320,20240625,-37.50,1915,20241209,8.36,2415,-14.08,20250123,1981,4.75,20250409,3320,-37.50,20240625,1915,8.36,20241209,1.07,Y,009180,500,146 억,,1157673,N,N,5487,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 20250411 160231 57 100.00 KOSPI 운송·창고 N N N N N 2085 15 2 0.72 67966298 32885 22.71 2040 2085 2040 2690 1450 2070 2066.39 4.43 0 10423 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 587 6.73 0.45 12 0.12 310.00 4615.00 3320 20240625 -37.20 1915 20241209 8.88 2415 -13.66 20250123 1981 5.25 20250409 3320 -37.20 20240625 1915 8.88 20241209 1.04 Y 009180 500 146 억 1246332 N N 539 N 00 N
3 20250411 150232 57 100.00 KOSPI 운송·창고 N N N N N 2080 10 2 0.48 60707318 29401 20.30 2040 2085 2040 2690 1450 2070 2064.80 4.43 0 9200 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 586 6.71 0.45 12 0.10 310.00 4615.00 3320 20240625 -37.35 1915 20241209 8.62 2415 -13.87 20250123 1981 5.00 20250409 3320 -37.35 20240625 1915 8.62 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
4 20250411 140232 57 100.00 KOSPI 운송·창고 N N N N N 2075 5 2 0.24 56714258 27476 18.97 2040 2085 2040 2690 1450 2070 2064.14 4.43 0 8272 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 584 6.69 0.45 12 0.10 310.00 4615.00 3320 20240625 -37.50 1915 20241209 8.36 2415 -14.08 20250123 1981 4.75 20250409 3320 -37.50 20240625 1915 8.36 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
5 20250411 130233 57 100.00 KOSPI 운송·창고 N N N N N 2070 0 3 0.00 51119283 24777 17.11 2040 2085 2040 2690 1450 2070 2063.17 4.43 0 7181 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 583 6.68 0.45 12 0.09 310.00 4615.00 3320 20240625 -37.65 1915 20241209 8.09 2415 -14.29 20250123 1981 4.49 20250409 3320 -37.65 20240625 1915 8.09 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
6 20250411 120233 57 100.00 KOSPI 운송·창고 N N N N N 2065 -5 5 -0.24 34613960 16794 11.60 2040 2085 2040 2690 1450 2070 2061.09 4.43 0 3328 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 581 6.66 0.45 12 0.06 310.00 4615.00 3320 20240625 -37.80 1915 20241209 7.83 2415 -14.49 20250123 1981 4.24 20250409 3320 -37.80 20240625 1915 7.83 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
7 20250411 110232 57 100.00 KOSPI 운송·창고 N N N N N 2065 -5 5 -0.24 31074660 15083 10.41 2040 2085 2040 2690 1450 2070 2060.24 4.43 0 3653 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 581 6.66 0.45 12 0.05 310.00 4615.00 3320 20240625 -37.80 1915 20241209 7.83 2415 -14.49 20250123 1981 4.24 20250409 3320 -37.80 20240625 1915 7.83 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
8 20250411 100233 57 100.00 KOSPI 운송·창고 N N N N N 2060 -10 5 -0.48 21629285 10518 7.26 2040 2085 2040 2690 1450 2070 2056.41 4.43 0 2511 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 580 6.65 0.45 12 0.04 310.00 4615.00 3320 20240625 -37.95 1915 20241209 7.57 2415 -14.70 20250123 1981 3.99 20250409 3320 -37.95 20240625 1915 7.57 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
9 20250411 090233 57 100.00 KOSPI 운송·창고 N N N N N 2055 -15 5 -0.72 3799890 1859 1.28 2040 2055 2040 2690 1450 2070 2044.04 4.43 0 720 2123 2096 2068 2041 2013 2082 2027 147 620 500 1490 5 1 28155825 579 6.63 0.45 12 0.01 310.00 4615.00 3320 20240625 -38.10 1915 20241209 7.31 2415 -14.91 20250123 1981 3.74 20250409 3320 -38.10 20240625 1915 7.31 20241209 1.04 Y 009180 500 146 억 1246332 N N 659 N 00 N
10 20250410 160231 57 100.00 KOSPI 운송·창고 N N N N N 2070 50 2 2.48 288850597 139793 93.50 2075 2095 2040 2625 1415 2020 2066.22 4.11 0 85471 2066 2043 2012 1989 1958 2054 2000 147 605 500 1450 5 1 28155825 583 6.68 0.45 12 0.50 310.00 4615.00 3320 20240625 -37.65 1915 20241209 8.09 2415 -14.29 20250123 1981 4.49 20250409 3320 -37.65 20240625 1915 8.09 20241209 1.07 Y 009180 500 146 억 1157673 N N 659 N 00 N
11 20250410 150232 57 100.00 KOSPI 운송·창고 N N N N N 2075 55 2 2.72 268456217 129956 86.92 2075 2095 2040 2625 1415 2020 2065.75 4.11 0 84210 2066 2043 2012 1989 1958 2054 2000 147 605 500 1450 5 1 28155825 584 6.69 0.45 12 0.46 310.00 4615.00 3320 20240625 -37.50 1915 20241209 8.36 2415 -14.08 20250123 1981 4.75 20250409 3320 -37.50 20240625 1915 8.36 20241209 1.07 Y 009180 500 146 억 1157673 N N 5487 N 00 N
12 20250410 140231 57 100.00 KOSPI 운송·창고 N N N N N 2075 55 2 2.72 247675752 119932 80.21 2075 2095 2040 2625 1415 2020 2065.13 4.11 0 79646 2066 2043 2012 1989 1958 2054 2000 147 605 500 1450 5 1 28155825 584 6.69 0.45 12 0.43 310.00 4615.00 3320 20240625 -37.50 1915 20241209 8.36 2415 -14.08 20250123 1981 4.75 20250409 3320 -37.50 20240625 1915 8.36 20241209 1.07 Y 009180 500 146 억 1157673 N N 5487 N 00 N