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
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
20250411,160349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3290,20,2,0.61,3855972122,1177334,64.39,3205,3305,3205,4250,2290,3270,3275.17,15.35,0,70784,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17587,6.55,0.31,12,0.22,502.00,10576.00,4895,20240513,-32.79,3005,20250409,9.48,4040,-18.56,20250305,3005,9.48,20250409,4895,-32.79,20240513,3005,9.48,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,69942,N,00,N
20250411,150352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3295,25,2,0.76,3033419612,927393,50.72,3205,3305,3205,4250,2290,3270,3270.91,15.35,0,86139,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17614,6.56,0.31,12,0.17,502.00,10576.00,4895,20240513,-32.69,3005,20250409,9.65,4040,-18.44,20250305,3005,9.65,20250409,4895,-32.69,20240513,3005,9.65,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,140352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3295,25,2,0.76,2563811552,784888,42.93,3205,3305,3205,4250,2290,3270,3266.47,15.35,0,88176,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17614,6.56,0.31,12,0.15,502.00,10576.00,4895,20240513,-32.69,3005,20250409,9.65,4040,-18.44,20250305,3005,9.65,20250409,4895,-32.69,20240513,3005,9.65,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,130352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3290,20,2,0.61,2109786402,647046,35.39,3205,3300,3205,4250,2290,3270,3260.64,15.35,0,45921,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17587,6.55,0.31,12,0.12,502.00,10576.00,4895,20240513,-32.79,3005,20250409,9.48,4040,-18.56,20250305,3005,9.48,20250409,4895,-32.79,20240513,3005,9.48,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,120352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3280,10,2,0.31,1583088020,486829,26.63,3205,3285,3205,4250,2290,3270,3251.84,15.35,0,2187,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17534,6.53,0.31,12,0.09,502.00,10576.00,4895,20240513,-32.99,3005,20250409,9.15,4040,-18.81,20250305,3005,9.15,20250409,4895,-32.99,20240513,3005,9.15,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,110351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3270,0,3,0.00,1282574145,395026,21.60,3205,3280,3205,4250,2290,3270,3246.81,15.35,0,13897,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17480,6.51,0.31,12,0.07,502.00,10576.00,4895,20240513,-33.20,3005,20250409,8.82,4040,-19.06,20250305,3005,8.82,20250409,4895,-33.20,20240513,3005,8.82,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,100352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3225,-45,5,-1.38,714903000,220479,12.06,3205,3275,3205,4250,2290,3270,3242.50,15.35,0,14945,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17240,6.42,0.30,12,0.04,502.00,10576.00,4895,20240513,-34.12,3005,20250409,7.32,4040,-20.17,20250305,3005,7.32,20250409,4895,-34.12,20240513,3005,7.32,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250411,090354,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3265,-5,5,-0.15,178693720,55231,3.02,3205,3275,3205,4250,2290,3270,3235.38,15.35,0,31753,3376,3322,3236,3182,3096,3350,3210,5346,980,1000,2480,5,1,534569512,17454,6.50,0.31,12,0.01,502.00,10576.00,4895,20240513,-33.30,3005,20250409,8.65,4040,-19.18,20250305,3005,8.65,20250409,4895,-33.30,20240513,3005,8.65,20250409,0.97,Y,028670,1000,5345 억,,82051813,N,N,179247,N,00,N
20250410,160350,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3270,195,2,6.34,5936020089,1828430,96.81,3210,3290,3150,3995,2155,3075,3246.51,15.30,0,272492,3168,3121,3063,3016,2958,3145,3040,5346,920,1000,2330,5,1,534569512,17480,6.51,0.31,12,0.34,502.00,10576.00,4895,20240513,-33.20,3005,20250409,8.82,4040,-19.06,20250305,3005,8.82,20250409,4895,-33.20,20240513,3005,8.82,20250409,0.95,Y,028670,1000,5345 억,,81779095,N,N,179247,N,00,N
20250410,150351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3275,200,2,6.50,4574854569,1412287,74.78,3210,3290,3150,3995,2155,3075,3239.32,15.30,0,200395,3168,3121,3063,3016,2958,3145,3040,5346,920,1000,2330,5,1,534569512,17507,6.52,0.31,12,0.26,502.00,10576.00,4895,20240513,-33.09,3005,20250409,8.99,4040,-18.94,20250305,3005,8.99,20250409,4895,-33.09,20240513,3005,8.99,20250409,0.95,Y,028670,1000,5345 억,,81779095,N,N,231717,N,00,N
20250410,140351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3285,210,2,6.83,3840303084,1188159,62.91,3210,3285,3150,3995,2155,3075,3232.15,15.30,0,221756,3168,3121,3063,3016,2958,3145,3040,5346,920,1000,2330,5,1,534569512,17561,6.54,0.31,12,0.22,502.00,10576.00,4895,20240513,-32.89,3005,20250409,9.32,4040,-18.69,20250305,3005,9.32,20250409,4895,-32.89,20240513,3005,9.32,20250409,0.95,Y,028670,1000,5345 억,,81779095,N,N,231717,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 160349 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3290 20 2 0.61 3855972122 1177334 64.39 3205 3305 3205 4250 2290 3270 3275.17 15.35 0 70784 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17587 6.55 0.31 12 0.22 502.00 10576.00 4895 20240513 -32.79 3005 20250409 9.48 4040 -18.56 20250305 3005 9.48 20250409 4895 -32.79 20240513 3005 9.48 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 69942 N 00 N
3 20250411 150352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3295 25 2 0.76 3033419612 927393 50.72 3205 3305 3205 4250 2290 3270 3270.91 15.35 0 86139 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17614 6.56 0.31 12 0.17 502.00 10576.00 4895 20240513 -32.69 3005 20250409 9.65 4040 -18.44 20250305 3005 9.65 20250409 4895 -32.69 20240513 3005 9.65 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
4 20250411 140352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3295 25 2 0.76 2563811552 784888 42.93 3205 3305 3205 4250 2290 3270 3266.47 15.35 0 88176 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17614 6.56 0.31 12 0.15 502.00 10576.00 4895 20240513 -32.69 3005 20250409 9.65 4040 -18.44 20250305 3005 9.65 20250409 4895 -32.69 20240513 3005 9.65 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
5 20250411 130352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3290 20 2 0.61 2109786402 647046 35.39 3205 3300 3205 4250 2290 3270 3260.64 15.35 0 45921 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17587 6.55 0.31 12 0.12 502.00 10576.00 4895 20240513 -32.79 3005 20250409 9.48 4040 -18.56 20250305 3005 9.48 20250409 4895 -32.79 20240513 3005 9.48 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
6 20250411 120352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3280 10 2 0.31 1583088020 486829 26.63 3205 3285 3205 4250 2290 3270 3251.84 15.35 0 2187 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17534 6.53 0.31 12 0.09 502.00 10576.00 4895 20240513 -32.99 3005 20250409 9.15 4040 -18.81 20250305 3005 9.15 20250409 4895 -32.99 20240513 3005 9.15 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
7 20250411 110351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3270 0 3 0.00 1282574145 395026 21.60 3205 3280 3205 4250 2290 3270 3246.81 15.35 0 13897 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17480 6.51 0.31 12 0.07 502.00 10576.00 4895 20240513 -33.20 3005 20250409 8.82 4040 -19.06 20250305 3005 8.82 20250409 4895 -33.20 20240513 3005 8.82 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
8 20250411 100352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3225 -45 5 -1.38 714903000 220479 12.06 3205 3275 3205 4250 2290 3270 3242.50 15.35 0 14945 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17240 6.42 0.30 12 0.04 502.00 10576.00 4895 20240513 -34.12 3005 20250409 7.32 4040 -20.17 20250305 3005 7.32 20250409 4895 -34.12 20240513 3005 7.32 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
9 20250411 090354 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3265 -5 5 -0.15 178693720 55231 3.02 3205 3275 3205 4250 2290 3270 3235.38 15.35 0 31753 3376 3322 3236 3182 3096 3350 3210 5346 980 1000 2480 5 1 534569512 17454 6.50 0.31 12 0.01 502.00 10576.00 4895 20240513 -33.30 3005 20250409 8.65 4040 -19.18 20250305 3005 8.65 20250409 4895 -33.30 20240513 3005 8.65 20250409 0.97 Y 028670 1000 5345 억 82051813 N N 179247 N 00 N
10 20250410 160350 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3270 195 2 6.34 5936020089 1828430 96.81 3210 3290 3150 3995 2155 3075 3246.51 15.30 0 272492 3168 3121 3063 3016 2958 3145 3040 5346 920 1000 2330 5 1 534569512 17480 6.51 0.31 12 0.34 502.00 10576.00 4895 20240513 -33.20 3005 20250409 8.82 4040 -19.06 20250305 3005 8.82 20250409 4895 -33.20 20240513 3005 8.82 20250409 0.95 Y 028670 1000 5345 억 81779095 N N 179247 N 00 N
11 20250410 150351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3275 200 2 6.50 4574854569 1412287 74.78 3210 3290 3150 3995 2155 3075 3239.32 15.30 0 200395 3168 3121 3063 3016 2958 3145 3040 5346 920 1000 2330 5 1 534569512 17507 6.52 0.31 12 0.26 502.00 10576.00 4895 20240513 -33.09 3005 20250409 8.99 4040 -18.94 20250305 3005 8.99 20250409 4895 -33.09 20240513 3005 8.99 20250409 0.95 Y 028670 1000 5345 억 81779095 N N 231717 N 00 N
12 20250410 140351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3285 210 2 6.83 3840303084 1188159 62.91 3210 3285 3150 3995 2155 3075 3232.15 15.30 0 221756 3168 3121 3063 3016 2958 3145 3040 5346 920 1000 2330 5 1 534569512 17561 6.54 0.31 12 0.22 502.00 10576.00 4895 20240513 -32.89 3005 20250409 9.32 4040 -18.69 20250305 3005 9.32 20250409 4895 -32.89 20240513 3005 9.32 20250409 0.95 Y 028670 1000 5345 억 81779095 N N 231717 N 00 N