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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009070/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
20250414,160231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3750,65,2,1.76,120172565,32401,58.99,3685,3750,3675,4790,2580,3685,3708.66,3.02,0,884,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1125,4.38,0.38,12,0.11,857.00,9839.00,7030,20240801,-46.66,3445,20250409,8.85,4140,-9.42,20250109,3445,8.85,20250409,7030,-46.66,20240801,3445,8.85,20250409,1.70,Y,009070,500,150 억,,906600,N,N,2957,N,00,N
20250414,150232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3700,15,2,0.41,103376905,27915,50.82,3685,3730,3675,4790,2580,3685,3703.27,3.02,0,2068,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1110,4.32,0.38,12,0.09,857.00,9839.00,7030,20240801,-47.37,3445,20250409,7.40,4140,-10.63,20250109,3445,7.40,20250409,7030,-47.37,20240801,3445,7.40,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,140231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3710,25,2,0.68,88741005,23965,43.63,3685,3730,3675,4790,2580,3685,3702.94,3.02,0,2023,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1113,4.33,0.38,12,0.08,857.00,9839.00,7030,20240801,-47.23,3445,20250409,7.69,4140,-10.39,20250109,3445,7.69,20250409,7030,-47.23,20240801,3445,7.69,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,130232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3700,15,2,0.41,62793615,16986,30.93,3685,3710,3675,4790,2580,3685,3696.79,3.02,0,2563,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1110,4.32,0.38,12,0.06,857.00,9839.00,7030,20240801,-47.37,3445,20250409,7.40,4140,-10.63,20250109,3445,7.40,20250409,7030,-47.37,20240801,3445,7.40,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,120232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3700,15,2,0.41,54349970,14699,26.76,3685,3710,3675,4790,2580,3685,3697.53,3.02,0,2055,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1110,4.32,0.38,12,0.05,857.00,9839.00,7030,20240801,-47.37,3445,20250409,7.40,4140,-10.63,20250109,3445,7.40,20250409,7030,-47.37,20240801,3445,7.40,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,110231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3690,5,2,0.14,43976275,11895,21.66,3685,3710,3675,4790,2580,3685,3697.04,3.02,0,2126,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1107,4.31,0.38,12,0.04,857.00,9839.00,7030,20240801,-47.51,3445,20250409,7.11,4140,-10.87,20250109,3445,7.11,20250409,7030,-47.51,20240801,3445,7.11,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,100232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3705,20,2,0.54,24686570,6684,12.17,3685,3705,3675,4790,2580,3685,3693.38,3.02,0,777,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1112,4.32,0.38,12,0.02,857.00,9839.00,7030,20240801,-47.30,3445,20250409,7.55,4140,-10.51,20250109,3445,7.55,20250409,7030,-47.30,20240801,3445,7.55,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250414,090232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3680,-5,5,-0.14,1975020,536,0.98,3685,3690,3675,4790,2580,3685,3684.74,3.02,0,17,3878,3781,3663,3566,3448,3722,3507,150,1105,500,2430,5,1,30000000,1104,4.29,0.37,12,0.00,857.00,9839.00,7030,20240801,-47.65,3445,20250409,6.82,4140,-11.11,20250109,3445,6.82,20250409,7030,-47.65,20240801,3445,6.82,20250409,1.70,Y,009070,500,150 억,,906600,N,N,1185,N,00,N
20250411,160230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3685,-55,5,-1.47,197546830,53597,56.24,3700,3760,3545,4860,2620,3740,3685.78,3.01,0,928,3886,3812,3696,3622,3506,3850,3660,150,1120,500,2460,5,1,30000000,1106,4.30,0.37,12,0.18,857.00,9839.00,7030,20240801,-47.58,3445,20250409,6.97,4140,-10.99,20250109,3445,6.97,20250409,7030,-47.58,20240801,3445,6.97,20250409,1.71,Y,009070,500,150 억,,903521,N,N,1185,N,00,N
20250411,150231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3670,-70,5,-1.87,170708955,46300,48.58,3700,3760,3545,4860,2620,3740,3687.02,3.01,0,-3,3886,3812,3696,3622,3506,3850,3660,150,1120,500,2460,5,1,30000000,1101,4.28,0.37,12,0.15,857.00,9839.00,7030,20240801,-47.80,3445,20250409,6.53,4140,-11.35,20250109,3445,6.53,20250409,7030,-47.80,20240801,3445,6.53,20250409,1.71,Y,009070,500,150 억,,903521,N,N,2454,N,00,N
20250411,140231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3690,-50,5,-1.34,140803795,38146,40.03,3700,3760,3545,4860,2620,3740,3691.18,3.01,0,-2570,3886,3812,3696,3622,3506,3850,3660,150,1120,500,2460,5,1,30000000,1107,4.31,0.38,12,0.13,857.00,9839.00,7030,20240801,-47.51,3445,20250409,7.11,4140,-10.87,20250109,3445,7.11,20250409,7030,-47.51,20240801,3445,7.11,20250409,1.71,Y,009070,500,150 억,,903521,N,N,2454,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 20250414 160231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3750 65 2 1.76 120172565 32401 58.99 3685 3750 3675 4790 2580 3685 3708.66 3.02 0 884 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1125 4.38 0.38 12 0.11 857.00 9839.00 7030 20240801 -46.66 3445 20250409 8.85 4140 -9.42 20250109 3445 8.85 20250409 7030 -46.66 20240801 3445 8.85 20250409 1.70 Y 009070 500 150 억 906600 N N 2957 N 00 N
3 20250414 150232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3700 15 2 0.41 103376905 27915 50.82 3685 3730 3675 4790 2580 3685 3703.27 3.02 0 2068 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1110 4.32 0.38 12 0.09 857.00 9839.00 7030 20240801 -47.37 3445 20250409 7.40 4140 -10.63 20250109 3445 7.40 20250409 7030 -47.37 20240801 3445 7.40 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
4 20250414 140231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3710 25 2 0.68 88741005 23965 43.63 3685 3730 3675 4790 2580 3685 3702.94 3.02 0 2023 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1113 4.33 0.38 12 0.08 857.00 9839.00 7030 20240801 -47.23 3445 20250409 7.69 4140 -10.39 20250109 3445 7.69 20250409 7030 -47.23 20240801 3445 7.69 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
5 20250414 130232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3700 15 2 0.41 62793615 16986 30.93 3685 3710 3675 4790 2580 3685 3696.79 3.02 0 2563 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1110 4.32 0.38 12 0.06 857.00 9839.00 7030 20240801 -47.37 3445 20250409 7.40 4140 -10.63 20250109 3445 7.40 20250409 7030 -47.37 20240801 3445 7.40 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
6 20250414 120232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3700 15 2 0.41 54349970 14699 26.76 3685 3710 3675 4790 2580 3685 3697.53 3.02 0 2055 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1110 4.32 0.38 12 0.05 857.00 9839.00 7030 20240801 -47.37 3445 20250409 7.40 4140 -10.63 20250109 3445 7.40 20250409 7030 -47.37 20240801 3445 7.40 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
7 20250414 110231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3690 5 2 0.14 43976275 11895 21.66 3685 3710 3675 4790 2580 3685 3697.04 3.02 0 2126 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1107 4.31 0.38 12 0.04 857.00 9839.00 7030 20240801 -47.51 3445 20250409 7.11 4140 -10.87 20250109 3445 7.11 20250409 7030 -47.51 20240801 3445 7.11 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
8 20250414 100232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3705 20 2 0.54 24686570 6684 12.17 3685 3705 3675 4790 2580 3685 3693.38 3.02 0 777 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1112 4.32 0.38 12 0.02 857.00 9839.00 7030 20240801 -47.30 3445 20250409 7.55 4140 -10.51 20250109 3445 7.55 20250409 7030 -47.30 20240801 3445 7.55 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
9 20250414 090232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3680 -5 5 -0.14 1975020 536 0.98 3685 3690 3675 4790 2580 3685 3684.74 3.02 0 17 3878 3781 3663 3566 3448 3722 3507 150 1105 500 2430 5 1 30000000 1104 4.29 0.37 12 0.00 857.00 9839.00 7030 20240801 -47.65 3445 20250409 6.82 4140 -11.11 20250109 3445 6.82 20250409 7030 -47.65 20240801 3445 6.82 20250409 1.70 Y 009070 500 150 억 906600 N N 1185 N 00 N
10 20250411 160230 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3685 -55 5 -1.47 197546830 53597 56.24 3700 3760 3545 4860 2620 3740 3685.78 3.01 0 928 3886 3812 3696 3622 3506 3850 3660 150 1120 500 2460 5 1 30000000 1106 4.30 0.37 12 0.18 857.00 9839.00 7030 20240801 -47.58 3445 20250409 6.97 4140 -10.99 20250109 3445 6.97 20250409 7030 -47.58 20240801 3445 6.97 20250409 1.71 Y 009070 500 150 억 903521 N N 1185 N 00 N
11 20250411 150231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3670 -70 5 -1.87 170708955 46300 48.58 3700 3760 3545 4860 2620 3740 3687.02 3.01 0 -3 3886 3812 3696 3622 3506 3850 3660 150 1120 500 2460 5 1 30000000 1101 4.28 0.37 12 0.15 857.00 9839.00 7030 20240801 -47.80 3445 20250409 6.53 4140 -11.35 20250109 3445 6.53 20250409 7030 -47.80 20240801 3445 6.53 20250409 1.71 Y 009070 500 150 억 903521 N N 2454 N 00 N
12 20250411 140231 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3690 -50 5 -1.34 140803795 38146 40.03 3700 3760 3545 4860 2620 3740 3691.18 3.01 0 -2570 3886 3812 3696 3622 3506 3850 3660 150 1120 500 2460 5 1 30000000 1107 4.31 0.38 12 0.13 857.00 9839.00 7030 20240801 -47.51 3445 20250409 7.11 4140 -10.87 20250109 3445 7.11 20250409 7030 -47.51 20240801 3445 7.11 20250409 1.71 Y 009070 500 150 억 903521 N N 2454 N 00 N