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
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
20250414,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,20,2,0.96,81021743,38712,117.53,2090,2110,2085,2710,1460,2085,2092.91,4.47,0,5747,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,593,6.79,0.46,12,0.14,310.00,4615.00,3320,20240625,-36.60,1915,20241209,9.92,2415,-12.84,20250123,1981,6.26,20250409,3320,-36.60,20240625,1915,9.92,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,254,N,00,N
20250414,150233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,15,2,0.72,68745518,32878,99.81,2090,2110,2085,2710,1460,2085,2090.93,4.47,0,6486,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,591,6.77,0.46,12,0.12,310.00,4615.00,3320,20240625,-36.75,1915,20241209,9.66,2415,-13.04,20250123,1981,6.01,20250409,3320,-36.75,20240625,1915,9.66,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,140233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,15,2,0.72,67190766,32136,97.56,2090,2110,2085,2710,1460,2085,2090.83,4.47,0,6593,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,591,6.77,0.46,12,0.11,310.00,4615.00,3320,20240625,-36.75,1915,20241209,9.66,2415,-13.04,20250123,1981,6.01,20250409,3320,-36.75,20240625,1915,9.66,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,130233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,15,2,0.72,62141224,29721,90.23,2090,2110,2085,2710,1460,2085,2090.82,4.47,0,5720,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,591,6.77,0.46,12,0.11,310.00,4615.00,3320,20240625,-36.75,1915,20241209,9.66,2415,-13.04,20250123,1981,6.01,20250409,3320,-36.75,20240625,1915,9.66,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,120233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,5,2,0.24,49902882,23874,72.48,2090,2110,2085,2710,1460,2085,2090.26,4.47,0,4355,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,588,6.74,0.45,12,0.08,310.00,4615.00,3320,20240625,-37.05,1915,20241209,9.14,2415,-13.46,20250123,1981,5.50,20250409,3320,-37.05,20240625,1915,9.14,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,110232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,0,3,0.00,39020545,18664,56.66,2090,2110,2085,2710,1460,2085,2090.69,4.47,0,2943,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,587,6.73,0.45,12,0.07,310.00,4615.00,3320,20240625,-37.20,1915,20241209,8.88,2415,-13.66,20250123,1981,5.25,20250409,3320,-37.20,20240625,1915,8.88,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,100233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,5,2,0.24,32508070,15548,47.20,2090,2110,2085,2710,1460,2085,2090.82,4.47,0,2883,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,588,6.74,0.45,12,0.06,310.00,4615.00,3320,20240625,-37.05,1915,20241209,9.14,2415,-13.46,20250123,1981,5.50,20250409,3320,-37.05,20240625,1915,9.14,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
20250414,090233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,5,2,0.24,15607035,7467,22.67,2090,2110,2090,2710,1460,2085,2090.13,4.47,0,301,2115,2100,2070,2055,2025,2107,2062,147,625,500,1500,5,1,28155825,588,6.74,0.45,12,0.03,310.00,4615.00,3320,20240625,-37.05,1915,20241209,9.14,2415,-13.46,20250123,1981,5.50,20250409,3320,-37.05,20240625,1915,9.14,20241209,1.02,Y,009180,500,146 억,,1259366,N,N,539,N,00,N
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
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 160232 57 100.00 KOSPI 운송·창고 N N N N N 2105 20 2 0.96 81021743 38712 117.53 2090 2110 2085 2710 1460 2085 2092.91 4.47 0 5747 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 593 6.79 0.46 12 0.14 310.00 4615.00 3320 20240625 -36.60 1915 20241209 9.92 2415 -12.84 20250123 1981 6.26 20250409 3320 -36.60 20240625 1915 9.92 20241209 1.02 Y 009180 500 146 억 1259366 N N 254 N 00 N
3 20250414 150233 57 100.00 KOSPI 운송·창고 N N N N N 2100 15 2 0.72 68745518 32878 99.81 2090 2110 2085 2710 1460 2085 2090.93 4.47 0 6486 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 591 6.77 0.46 12 0.12 310.00 4615.00 3320 20240625 -36.75 1915 20241209 9.66 2415 -13.04 20250123 1981 6.01 20250409 3320 -36.75 20240625 1915 9.66 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
4 20250414 140233 57 100.00 KOSPI 운송·창고 N N N N N 2100 15 2 0.72 67190766 32136 97.56 2090 2110 2085 2710 1460 2085 2090.83 4.47 0 6593 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 591 6.77 0.46 12 0.11 310.00 4615.00 3320 20240625 -36.75 1915 20241209 9.66 2415 -13.04 20250123 1981 6.01 20250409 3320 -36.75 20240625 1915 9.66 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
5 20250414 130233 57 100.00 KOSPI 운송·창고 N N N N N 2100 15 2 0.72 62141224 29721 90.23 2090 2110 2085 2710 1460 2085 2090.82 4.47 0 5720 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 591 6.77 0.46 12 0.11 310.00 4615.00 3320 20240625 -36.75 1915 20241209 9.66 2415 -13.04 20250123 1981 6.01 20250409 3320 -36.75 20240625 1915 9.66 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
6 20250414 120233 57 100.00 KOSPI 운송·창고 N N N N N 2090 5 2 0.24 49902882 23874 72.48 2090 2110 2085 2710 1460 2085 2090.26 4.47 0 4355 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 588 6.74 0.45 12 0.08 310.00 4615.00 3320 20240625 -37.05 1915 20241209 9.14 2415 -13.46 20250123 1981 5.50 20250409 3320 -37.05 20240625 1915 9.14 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
7 20250414 110232 57 100.00 KOSPI 운송·창고 N N N N N 2085 0 3 0.00 39020545 18664 56.66 2090 2110 2085 2710 1460 2085 2090.69 4.47 0 2943 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 587 6.73 0.45 12 0.07 310.00 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 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
8 20250414 100233 57 100.00 KOSPI 운송·창고 N N N N N 2090 5 2 0.24 32508070 15548 47.20 2090 2110 2085 2710 1460 2085 2090.82 4.47 0 2883 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 588 6.74 0.45 12 0.06 310.00 4615.00 3320 20240625 -37.05 1915 20241209 9.14 2415 -13.46 20250123 1981 5.50 20250409 3320 -37.05 20240625 1915 9.14 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
9 20250414 090233 57 100.00 KOSPI 운송·창고 N N N N N 2090 5 2 0.24 15607035 7467 22.67 2090 2110 2090 2710 1460 2085 2090.13 4.47 0 301 2115 2100 2070 2055 2025 2107 2062 147 625 500 1500 5 1 28155825 588 6.74 0.45 12 0.03 310.00 4615.00 3320 20240625 -37.05 1915 20241209 9.14 2415 -13.46 20250123 1981 5.50 20250409 3320 -37.05 20240625 1915 9.14 20241209 1.02 Y 009180 500 146 억 1259366 N N 539 N 00 N
10 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
11 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
12 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