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
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
20250414,160351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3335,45,2,1.37,2693054382,814243,69.16,3325,3335,3250,4275,2305,3290,3307.40,15.40,0,39506,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17828,6.64,0.32,12,0.15,502.00,10576.00,4895,20240513,-31.87,3005,20250409,10.98,4040,-17.45,20250305,3005,10.98,20250409,4895,-31.87,20240513,3005,10.98,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,114971,N,00,N
20250414,150353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,35,2,1.06,2344977103,709721,60.28,3325,3335,3250,4275,2305,3290,3304.08,15.40,0,37513,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17774,6.62,0.31,12,0.13,502.00,10576.00,4895,20240513,-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,,82315812,N,N,69942,N,00,N
20250414,140352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3335,45,2,1.37,2021472812,612415,52.02,3325,3335,3250,4275,2305,3290,3300.82,15.40,0,17077,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17828,6.64,0.32,12,0.11,502.00,10576.00,4895,20240513,-31.87,3005,20250409,10.98,4040,-17.45,20250305,3005,10.98,20250409,4895,-31.87,20240513,3005,10.98,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,69942,N,00,N
20250414,130353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,40,2,1.22,1686674347,511742,43.47,3325,3330,3250,4275,2305,3290,3295.95,15.40,0,-15724,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17801,6.63,0.31,12,0.10,502.00,10576.00,4895,20240513,-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,,82315812,N,N,69942,N,00,N
20250414,120353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3302,12,2,0.36,1321296301,401397,34.09,3325,3325,3250,4275,2305,3290,3291.74,15.40,0,-41739,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17651,6.58,0.31,12,0.08,502.00,10576.00,4895,20240513,-32.54,3005,20250409,9.88,4040,-18.27,20250305,3005,9.88,20250409,4895,-32.54,20240513,3005,9.88,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,69942,N,00,N
20250414,110351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3295,5,2,0.15,1146589553,348476,29.60,3325,3325,3250,4275,2305,3290,3290.30,15.40,0,-51547,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17614,6.56,0.31,12,0.07,502.00,10576.00,4895,20240513,-32.69,3005,20250409,9.65,4040,-18.44,20250305,3005,9.65,20250409,4895,-32.69,20240513,3005,9.65,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,69942,N,00,N
20250414,100353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3290,0,3,0.00,848423483,258012,21.91,3325,3325,3250,4275,2305,3290,3288.31,15.40,0,-81100,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17587,6.55,0.31,12,0.05,502.00,10576.00,4895,20240513,-32.79,3005,20250409,9.48,4040,-18.56,20250305,3005,9.48,20250409,4895,-32.79,20240513,3005,9.48,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,69942,N,00,N
20250414,090353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3260,-30,5,-0.91,251696055,76385,6.49,3325,3325,3250,4275,2305,3290,3295.10,15.40,0,-35510,3366,3327,3266,3227,3166,3347,3247,5346,985,1000,2500,5,1,534569512,17427,6.49,0.31,12,0.01,502.00,10576.00,4895,20240513,-33.40,3005,20250409,8.49,4040,-19.31,20250305,3005,8.49,20250409,4895,-33.40,20240513,3005,8.49,20250409,0.93,Y,028670,1000,5345 억,,82315812,N,N,69942,N,00,N
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
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 160351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3335 45 2 1.37 2693054382 814243 69.16 3325 3335 3250 4275 2305 3290 3307.40 15.40 0 39506 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17828 6.64 0.32 12 0.15 502.00 10576.00 4895 20240513 -31.87 3005 20250409 10.98 4040 -17.45 20250305 3005 10.98 20250409 4895 -31.87 20240513 3005 10.98 20250409 0.93 Y 028670 1000 5345 억 82315812 N N 114971 N 00 N
3 20250414 150353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3325 35 2 1.06 2344977103 709721 60.28 3325 3335 3250 4275 2305 3290 3304.08 15.40 0 37513 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17774 6.62 0.31 12 0.13 502.00 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 82315812 N N 69942 N 00 N
4 20250414 140352 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3335 45 2 1.37 2021472812 612415 52.02 3325 3335 3250 4275 2305 3290 3300.82 15.40 0 17077 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17828 6.64 0.32 12 0.11 502.00 10576.00 4895 20240513 -31.87 3005 20250409 10.98 4040 -17.45 20250305 3005 10.98 20250409 4895 -31.87 20240513 3005 10.98 20250409 0.93 Y 028670 1000 5345 억 82315812 N N 69942 N 00 N
5 20250414 130353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3330 40 2 1.22 1686674347 511742 43.47 3325 3330 3250 4275 2305 3290 3295.95 15.40 0 -15724 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17801 6.63 0.31 12 0.10 502.00 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 82315812 N N 69942 N 00 N
6 20250414 120353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3302 12 2 0.36 1321296301 401397 34.09 3325 3325 3250 4275 2305 3290 3291.74 15.40 0 -41739 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17651 6.58 0.31 12 0.08 502.00 10576.00 4895 20240513 -32.54 3005 20250409 9.88 4040 -18.27 20250305 3005 9.88 20250409 4895 -32.54 20240513 3005 9.88 20250409 0.93 Y 028670 1000 5345 억 82315812 N N 69942 N 00 N
7 20250414 110351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3295 5 2 0.15 1146589553 348476 29.60 3325 3325 3250 4275 2305 3290 3290.30 15.40 0 -51547 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17614 6.56 0.31 12 0.07 502.00 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 0.93 Y 028670 1000 5345 억 82315812 N N 69942 N 00 N
8 20250414 100353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3290 0 3 0.00 848423483 258012 21.91 3325 3325 3250 4275 2305 3290 3288.31 15.40 0 -81100 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17587 6.55 0.31 12 0.05 502.00 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 0.93 Y 028670 1000 5345 억 82315812 N N 69942 N 00 N
9 20250414 090353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3260 -30 5 -0.91 251696055 76385 6.49 3325 3325 3250 4275 2305 3290 3295.10 15.40 0 -35510 3366 3327 3266 3227 3166 3347 3247 5346 985 1000 2500 5 1 534569512 17427 6.49 0.31 12 0.01 502.00 10576.00 4895 20240513 -33.40 3005 20250409 8.49 4040 -19.31 20250305 3005 8.49 20250409 4895 -33.40 20240513 3005 8.49 20250409 0.93 Y 028670 1000 5345 억 82315812 N N 69942 N 00 N
10 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
11 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
12 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