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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-10,5,-0.46,70365021,32582,93.51,2175,2175,2150,2820,1520,2170,2159.63,4.48,0,3862,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,608,6.97,0.47,12,0.12,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,13,N,00,N
20250422,150236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,-15,5,-0.69,43911121,20309,58.29,2175,2175,2150,2820,1520,2170,2162.15,4.48,0,2748,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,607,6.95,0.47,12,0.07,310.00,4615.00,3320,20240625,-35.09,1915,20241209,12.53,2415,-10.77,20250123,1981,8.78,20250409,3320,-35.09,20240625,1915,12.53,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-10,5,-0.46,37661416,17412,49.97,2175,2175,2150,2820,1520,2170,2162.96,4.48,0,2895,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,608,6.97,0.47,12,0.06,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,130236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,0,3,0.00,28292306,13067,37.50,2175,2175,2160,2820,1520,2170,2165.17,4.48,0,2003,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,611,7.00,0.47,12,0.05,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,120236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-5,5,-0.23,17464846,8064,23.14,2175,2175,2160,2820,1520,2170,2165.78,4.48,0,2104,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,610,6.98,0.47,12,0.03,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,110236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-5,5,-0.23,15715894,7257,20.83,2175,2175,2160,2820,1520,2170,2165.62,4.48,0,2036,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,610,6.98,0.47,12,0.03,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,100236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-5,5,-0.23,3682515,1699,4.88,2175,2175,2160,2820,1520,2170,2167.46,4.48,0,-124,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,610,6.98,0.47,12,0.01,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250422,090236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,5,2,0.23,245015,113,0.32,2175,2175,2165,2820,1520,2170,2168.27,4.48,0,-81,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,612,7.02,0.47,12,0.00,310.00,4615.00,3320,20240625,-34.49,1915,20241209,13.58,2415,-9.94,20250123,1981,9.79,20250409,3320,-34.49,20240625,1915,13.58,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N
20250421,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,0,3,0.00,75657987,34840,94.23,2170,2180,2160,2820,1520,2170,2171.58,4.47,0,2646,2196,2182,2161,2147,2126,2190,2155,147,650,500,1560,5,1,28155825,611,7.00,0.47,12,0.12,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.08,Y,009180,500,146 억,,1258941,N,N,7,N,00,N
20250421,150235,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,5,2,0.23,72417587,33347,90.19,2170,2180,2160,2820,1520,2170,2171.64,4.47,0,2642,2196,2182,2161,2147,2126,2190,2155,147,650,500,1560,5,1,28155825,612,7.02,0.47,12,0.12,310.00,4615.00,3320,20240625,-34.49,1915,20241209,13.58,2415,-9.94,20250123,1981,9.79,20250409,3320,-34.49,20240625,1915,13.58,20241209,1.08,Y,009180,500,146 억,,1258941,N,N,223,N,00,N
20250421,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,0,3,0.00,67208382,30947,83.70,2170,2180,2160,2820,1520,2170,2171.73,4.47,0,2251,2196,2182,2161,2147,2126,2190,2155,147,650,500,1560,5,1,28155825,611,7.00,0.47,12,0.11,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.08,Y,009180,500,146 억,,1258941,N,N,223,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 20250422 160232 57 100.00 KOSPI 운송·창고 N N N N N 2160 -10 5 -0.46 70365021 32582 93.51 2175 2175 2150 2820 1520 2170 2159.63 4.48 0 3862 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 608 6.97 0.47 12 0.12 310.00 4615.00 3320 20240625 -34.94 1915 20241209 12.79 2415 -10.56 20250123 1981 9.04 20250409 3320 -34.94 20240625 1915 12.79 20241209 1.12 Y 009180 500 146 억 1261587 N N 13 N 00 N
3 20250422 150236 57 100.00 KOSPI 운송·창고 N N N N N 2155 -15 5 -0.69 43911121 20309 58.29 2175 2175 2150 2820 1520 2170 2162.15 4.48 0 2748 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 607 6.95 0.47 12 0.07 310.00 4615.00 3320 20240625 -35.09 1915 20241209 12.53 2415 -10.77 20250123 1981 8.78 20250409 3320 -35.09 20240625 1915 12.53 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
4 20250422 140236 57 100.00 KOSPI 운송·창고 N N N N N 2160 -10 5 -0.46 37661416 17412 49.97 2175 2175 2150 2820 1520 2170 2162.96 4.48 0 2895 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 608 6.97 0.47 12 0.06 310.00 4615.00 3320 20240625 -34.94 1915 20241209 12.79 2415 -10.56 20250123 1981 9.04 20250409 3320 -34.94 20240625 1915 12.79 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
5 20250422 130236 57 100.00 KOSPI 운송·창고 N N N N N 2170 0 3 0.00 28292306 13067 37.50 2175 2175 2160 2820 1520 2170 2165.17 4.48 0 2003 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 611 7.00 0.47 12 0.05 310.00 4615.00 3320 20240625 -34.64 1915 20241209 13.32 2415 -10.14 20250123 1981 9.54 20250409 3320 -34.64 20240625 1915 13.32 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
6 20250422 120236 57 100.00 KOSPI 운송·창고 N N N N N 2165 -5 5 -0.23 17464846 8064 23.14 2175 2175 2160 2820 1520 2170 2165.78 4.48 0 2104 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 610 6.98 0.47 12 0.03 310.00 4615.00 3320 20240625 -34.79 1915 20241209 13.05 2415 -10.35 20250123 1981 9.29 20250409 3320 -34.79 20240625 1915 13.05 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
7 20250422 110236 57 100.00 KOSPI 운송·창고 N N N N N 2165 -5 5 -0.23 15715894 7257 20.83 2175 2175 2160 2820 1520 2170 2165.62 4.48 0 2036 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 610 6.98 0.47 12 0.03 310.00 4615.00 3320 20240625 -34.79 1915 20241209 13.05 2415 -10.35 20250123 1981 9.29 20250409 3320 -34.79 20240625 1915 13.05 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
8 20250422 100236 57 100.00 KOSPI 운송·창고 N N N N N 2165 -5 5 -0.23 3682515 1699 4.88 2175 2175 2160 2820 1520 2170 2167.46 4.48 0 -124 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 610 6.98 0.47 12 0.01 310.00 4615.00 3320 20240625 -34.79 1915 20241209 13.05 2415 -10.35 20250123 1981 9.29 20250409 3320 -34.79 20240625 1915 13.05 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
9 20250422 090236 57 100.00 KOSPI 운송·창고 N N N N N 2175 5 2 0.23 245015 113 0.32 2175 2175 2165 2820 1520 2170 2168.27 4.48 0 -81 2190 2180 2170 2160 2150 2180 2160 147 650 500 1560 5 1 28155825 612 7.02 0.47 12 0.00 310.00 4615.00 3320 20240625 -34.49 1915 20241209 13.58 2415 -9.94 20250123 1981 9.79 20250409 3320 -34.49 20240625 1915 13.58 20241209 1.12 Y 009180 500 146 억 1261587 N N 7 N 00 N
10 20250421 160232 57 100.00 KOSPI 운송·창고 N N N N N 2170 0 3 0.00 75657987 34840 94.23 2170 2180 2160 2820 1520 2170 2171.58 4.47 0 2646 2196 2182 2161 2147 2126 2190 2155 147 650 500 1560 5 1 28155825 611 7.00 0.47 12 0.12 310.00 4615.00 3320 20240625 -34.64 1915 20241209 13.32 2415 -10.14 20250123 1981 9.54 20250409 3320 -34.64 20240625 1915 13.32 20241209 1.08 Y 009180 500 146 억 1258941 N N 7 N 00 N
11 20250421 150235 57 100.00 KOSPI 운송·창고 N N N N N 2175 5 2 0.23 72417587 33347 90.19 2170 2180 2160 2820 1520 2170 2171.64 4.47 0 2642 2196 2182 2161 2147 2126 2190 2155 147 650 500 1560 5 1 28155825 612 7.02 0.47 12 0.12 310.00 4615.00 3320 20240625 -34.49 1915 20241209 13.58 2415 -9.94 20250123 1981 9.79 20250409 3320 -34.49 20240625 1915 13.58 20241209 1.08 Y 009180 500 146 억 1258941 N N 223 N 00 N
12 20250421 140236 57 100.00 KOSPI 운송·창고 N N N N N 2170 0 3 0.00 67208382 30947 83.70 2170 2180 2160 2820 1520 2170 2171.73 4.47 0 2251 2196 2182 2161 2147 2126 2190 2155 147 650 500 1560 5 1 28155825 611 7.00 0.47 12 0.11 310.00 4615.00 3320 20240625 -34.64 1915 20241209 13.32 2415 -10.14 20250123 1981 9.54 20250409 3320 -34.64 20240625 1915 13.32 20241209 1.08 Y 009180 500 146 억 1258941 N N 223 N 00 N