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
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
20250422,160352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3280,-45,5,-1.35,2653589031,804378,177.64,3300,3350,3280,4320,2330,3325,3299.21,15.24,0,-310972,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17534,6.53,0.31,12,0.15,502.00,10576.00,4895,20240513,-32.99,3005,20250409,9.15,4040,-18.81,20250305,3005,9.15,20250409,4895,-32.99,20240513,3005,9.15,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,49850,N,00,N
20250422,150358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3300,-25,5,-0.75,1390973801,420499,92.86,3300,3350,3285,4320,2330,3325,3307.91,15.24,0,-114234,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17641,6.57,0.31,12,0.08,502.00,10576.00,4895,20240513,-32.58,3005,20250409,9.82,4040,-18.32,20250305,3005,9.82,20250409,4895,-32.58,20240513,3005,9.82,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,140359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3290,-35,5,-1.05,1188937303,359120,79.31,3300,3350,3290,4320,2330,3325,3310.70,15.24,0,-92594,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17587,6.55,0.31,12,0.07,502.00,10576.00,4895,20240513,-32.79,3005,20250409,9.48,4040,-18.56,20250305,3005,9.48,20250409,4895,-32.79,20240513,3005,9.48,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,130358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3310,-15,5,-0.45,850574268,256555,56.66,3300,3350,3300,4320,2330,3325,3315.37,15.24,0,-59768,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17694,6.59,0.31,12,0.05,502.00,10576.00,4895,20240513,-32.38,3005,20250409,10.15,4040,-18.07,20250305,3005,10.15,20250409,4895,-32.38,20240513,3005,10.15,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,120358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3305,-20,5,-0.60,688046553,207386,45.80,3300,3350,3300,4320,2330,3325,3317.71,15.24,0,-45517,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17668,6.58,0.31,12,0.04,502.00,10576.00,4895,20240513,-32.48,3005,20250409,9.98,4040,-18.19,20250305,3005,9.98,20250409,4895,-32.48,20240513,3005,9.98,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,110358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3305,-20,5,-0.60,538129318,162054,35.79,3300,3350,3300,4320,2330,3325,3320.68,15.24,0,-23596,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17668,6.58,0.31,12,0.03,502.00,10576.00,4895,20240513,-32.48,3005,20250409,9.98,4040,-18.19,20250305,3005,9.98,20250409,4895,-32.48,20240513,3005,9.98,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,100358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,-5,5,-0.15,347323870,104479,23.07,3300,3350,3300,4320,2330,3325,3324.34,15.24,0,10310,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17748,6.61,0.31,12,0.02,502.00,10576.00,4895,20240513,-32.18,3005,20250409,10.48,4040,-17.82,20250305,3005,10.48,20250409,4895,-32.18,20240513,3005,10.48,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250422,090358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3340,15,2,0.45,67233605,20247,4.47,3300,3350,3300,4320,2330,3325,3320.67,15.24,0,5926,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17855,6.65,0.32,12,0.00,502.00,10576.00,4895,20240513,-31.77,3005,20250409,11.15,4040,-17.33,20250305,3005,11.15,20250409,4895,-31.77,20240513,3005,11.15,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N
20250421,160351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,-20,5,-0.60,1501234610,452824,30.62,3350,3350,3300,4345,2345,3345,3315.26,15.29,0,-191257,3521,3432,3376,3287,3231,3405,3260,5346,1000,1000,2540,5,1,534569512,17774,6.62,0.31,12,0.08,502.00,10576.00,4895,20240513,-32.07,3005,20250409,10.65,4040,-17.70,20250305,3005,10.65,20250409,4895,-32.07,20240513,3005,10.65,20250409,0.93,Y,028670,1000,5345 억,,81712621,N,N,105518,N,00,N
20250421,150357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,-15,5,-0.45,1407153160,424530,28.71,3350,3350,3300,4345,2345,3345,3314.61,15.29,0,-197877,3521,3432,3376,3287,3231,3405,3260,5346,1000,1000,2540,5,1,534569512,17801,6.63,0.31,12,0.08,502.00,10576.00,4895,20240513,-31.97,3005,20250409,10.82,4040,-17.57,20250305,3005,10.82,20250409,4895,-31.97,20240513,3005,10.82,20250409,0.93,Y,028670,1000,5345 억,,81712621,N,N,80744,N,00,N
20250421,140357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,-30,5,-0.90,1221857713,368697,24.93,3350,3350,3300,4345,2345,3345,3313.99,15.29,0,-201903,3521,3432,3376,3287,3231,3405,3260,5346,1000,1000,2540,5,1,534569512,17721,6.60,0.31,12,0.07,502.00,10576.00,4895,20240513,-32.28,3005,20250409,10.32,4040,-17.95,20250305,3005,10.32,20250409,4895,-32.28,20240513,3005,10.32,20250409,0.93,Y,028670,1000,5345 억,,81712621,N,N,80744,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 160352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3280 -45 5 -1.35 2653589031 804378 177.64 3300 3350 3280 4320 2330 3325 3299.21 15.24 0 -310972 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17534 6.53 0.31 12 0.15 502.00 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 0.96 Y 028670 1000 5345 억 81494140 N N 49850 N 00 N
3 20250422 150358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3300 -25 5 -0.75 1390973801 420499 92.86 3300 3350 3285 4320 2330 3325 3307.91 15.24 0 -114234 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17641 6.57 0.31 12 0.08 502.00 10576.00 4895 20240513 -32.58 3005 20250409 9.82 4040 -18.32 20250305 3005 9.82 20250409 4895 -32.58 20240513 3005 9.82 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
4 20250422 140359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3290 -35 5 -1.05 1188937303 359120 79.31 3300 3350 3290 4320 2330 3325 3310.70 15.24 0 -92594 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17587 6.55 0.31 12 0.07 502.00 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 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
5 20250422 130358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3310 -15 5 -0.45 850574268 256555 56.66 3300 3350 3300 4320 2330 3325 3315.37 15.24 0 -59768 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17694 6.59 0.31 12 0.05 502.00 10576.00 4895 20240513 -32.38 3005 20250409 10.15 4040 -18.07 20250305 3005 10.15 20250409 4895 -32.38 20240513 3005 10.15 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
6 20250422 120358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3305 -20 5 -0.60 688046553 207386 45.80 3300 3350 3300 4320 2330 3325 3317.71 15.24 0 -45517 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17668 6.58 0.31 12 0.04 502.00 10576.00 4895 20240513 -32.48 3005 20250409 9.98 4040 -18.19 20250305 3005 9.98 20250409 4895 -32.48 20240513 3005 9.98 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
7 20250422 110358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3305 -20 5 -0.60 538129318 162054 35.79 3300 3350 3300 4320 2330 3325 3320.68 15.24 0 -23596 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17668 6.58 0.31 12 0.03 502.00 10576.00 4895 20240513 -32.48 3005 20250409 9.98 4040 -18.19 20250305 3005 9.98 20250409 4895 -32.48 20240513 3005 9.98 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
8 20250422 100358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3320 -5 5 -0.15 347323870 104479 23.07 3300 3350 3300 4320 2330 3325 3324.34 15.24 0 10310 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17748 6.61 0.31 12 0.02 502.00 10576.00 4895 20240513 -32.18 3005 20250409 10.48 4040 -17.82 20250305 3005 10.48 20250409 4895 -32.18 20240513 3005 10.48 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
9 20250422 090358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3340 15 2 0.45 67233605 20247 4.47 3300 3350 3300 4320 2330 3325 3320.67 15.24 0 5926 3375 3350 3325 3300 3275 3337 3287 5346 995 1000 2520 5 1 534569512 17855 6.65 0.32 12 0.00 502.00 10576.00 4895 20240513 -31.77 3005 20250409 11.15 4040 -17.33 20250305 3005 11.15 20250409 4895 -31.77 20240513 3005 11.15 20250409 0.96 Y 028670 1000 5345 억 81494140 N N 105518 N 00 N
10 20250421 160351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3325 -20 5 -0.60 1501234610 452824 30.62 3350 3350 3300 4345 2345 3345 3315.26 15.29 0 -191257 3521 3432 3376 3287 3231 3405 3260 5346 1000 1000 2540 5 1 534569512 17774 6.62 0.31 12 0.08 502.00 10576.00 4895 20240513 -32.07 3005 20250409 10.65 4040 -17.70 20250305 3005 10.65 20250409 4895 -32.07 20240513 3005 10.65 20250409 0.93 Y 028670 1000 5345 억 81712621 N N 105518 N 00 N
11 20250421 150357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3330 -15 5 -0.45 1407153160 424530 28.71 3350 3350 3300 4345 2345 3345 3314.61 15.29 0 -197877 3521 3432 3376 3287 3231 3405 3260 5346 1000 1000 2540 5 1 534569512 17801 6.63 0.31 12 0.08 502.00 10576.00 4895 20240513 -31.97 3005 20250409 10.82 4040 -17.57 20250305 3005 10.82 20250409 4895 -31.97 20240513 3005 10.82 20250409 0.93 Y 028670 1000 5345 억 81712621 N N 80744 N 00 N
12 20250421 140357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3315 -30 5 -0.90 1221857713 368697 24.93 3350 3350 3300 4345 2345 3345 3313.99 15.29 0 -201903 3521 3432 3376 3287 3231 3405 3260 5346 1000 1000 2540 5 1 534569512 17721 6.60 0.31 12 0.07 502.00 10576.00 4895 20240513 -32.28 3005 20250409 10.32 4040 -17.95 20250305 3005 10.32 20250409 4895 -32.28 20240513 3005 10.32 20250409 0.93 Y 028670 1000 5345 억 81712621 N N 80744 N 00 N