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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009180/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,0,3,0.00,202608023,95962,71.69,2110,2145,2095,2735,1475,2105,2111.41,3.52,0,21486,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,593,6.79,0.46,12,0.34,310.00,4615.00,3320,20240625,-36.60,1915,20241209,9.92,2415,-12.84,20250123,2020,4.21,20250203,3320,-36.60,20240625,1915,9.92,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,150225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,10,2,0.48,184888378,87552,65.41,2110,2145,2095,2735,1475,2105,2111.76,3.52,0,22286,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,595,6.82,0.46,12,0.31,310.00,4615.00,3320,20240625,-36.30,1915,20241209,10.44,2415,-12.42,20250123,2020,4.70,20250203,3320,-36.30,20240625,1915,10.44,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,140224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,10,2,0.48,144716373,68515,51.18,2110,2145,2095,2735,1475,2105,2112.19,3.52,0,19086,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,595,6.82,0.46,12,0.24,310.00,4615.00,3320,20240625,-36.30,1915,20241209,10.44,2415,-12.42,20250123,2020,4.70,20250203,3320,-36.30,20240625,1915,10.44,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,130225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,20,2,0.95,108832193,51489,38.47,2110,2145,2095,2735,1475,2105,2113.70,3.52,0,14337,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,598,6.85,0.46,12,0.18,310.00,4615.00,3320,20240625,-35.99,1915,20241209,10.97,2415,-12.01,20250123,2020,5.20,20250203,3320,-35.99,20240625,1915,10.97,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,120226,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,20,2,0.95,88602817,41968,31.35,2110,2145,2095,2735,1475,2105,2111.20,3.52,0,15677,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,598,6.85,0.46,12,0.15,310.00,4615.00,3320,20240625,-35.99,1915,20241209,10.97,2415,-12.01,20250123,2020,5.20,20250203,3320,-35.99,20240625,1915,10.97,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,110224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,20,2,0.95,74757787,35436,26.47,2110,2145,2095,2735,1475,2105,2109.66,3.52,0,11232,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,598,6.85,0.46,12,0.13,310.00,4615.00,3320,20240625,-35.99,1915,20241209,10.97,2415,-12.01,20250123,2020,5.20,20250203,3320,-35.99,20240625,1915,10.97,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,100222,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,0,3,0.00,29153710,13741,10.27,2110,2145,2105,2735,1475,2105,2121.66,3.52,0,-1415,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,593,6.79,0.46,12,0.05,310.00,4615.00,3320,20240625,-36.60,1915,20241209,9.92,2415,-12.84,20250123,2020,4.21,20250203,3320,-36.60,20240625,1915,9.92,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,N,00,N
20250401,090224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,10,2,0.48,1847310,874,0.65,2110,2125,2110,2735,1475,2105,2113.63,3.52,0,50,2205,2155,2130,2080,2055,2142,2067,147,630,500,1510,5,1,28155825,595,6.82,0.46,12,0.00,310.00,4615.00,3320,20240625,-36.30,1915,20241209,10.44,2415,-12.42,20250123,2020,4.70,20250203,3320,-36.30,20240625,1915,10.44,20241209,1.06,Y,009180,500,146 억,,992148,N,N,0,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 20250401 160225 57 100.00 KOSPI 운송·창고 N N N N N 2105 0 3 0.00 202608023 95962 71.69 2110 2145 2095 2735 1475 2105 2111.41 3.52 0 21486 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 593 6.79 0.46 12 0.34 310.00 4615.00 3320 20240625 -36.60 1915 20241209 9.92 2415 -12.84 20250123 2020 4.21 20250203 3320 -36.60 20240625 1915 9.92 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
3 20250401 150225 57 100.00 KOSPI 운송·창고 N N N N N 2115 10 2 0.48 184888378 87552 65.41 2110 2145 2095 2735 1475 2105 2111.76 3.52 0 22286 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 595 6.82 0.46 12 0.31 310.00 4615.00 3320 20240625 -36.30 1915 20241209 10.44 2415 -12.42 20250123 2020 4.70 20250203 3320 -36.30 20240625 1915 10.44 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
4 20250401 140224 57 100.00 KOSPI 운송·창고 N N N N N 2115 10 2 0.48 144716373 68515 51.18 2110 2145 2095 2735 1475 2105 2112.19 3.52 0 19086 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 595 6.82 0.46 12 0.24 310.00 4615.00 3320 20240625 -36.30 1915 20241209 10.44 2415 -12.42 20250123 2020 4.70 20250203 3320 -36.30 20240625 1915 10.44 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
5 20250401 130225 57 100.00 KOSPI 운송·창고 N N N N N 2125 20 2 0.95 108832193 51489 38.47 2110 2145 2095 2735 1475 2105 2113.70 3.52 0 14337 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 598 6.85 0.46 12 0.18 310.00 4615.00 3320 20240625 -35.99 1915 20241209 10.97 2415 -12.01 20250123 2020 5.20 20250203 3320 -35.99 20240625 1915 10.97 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
6 20250401 120226 57 100.00 KOSPI 운송·창고 N N N N N 2125 20 2 0.95 88602817 41968 31.35 2110 2145 2095 2735 1475 2105 2111.20 3.52 0 15677 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 598 6.85 0.46 12 0.15 310.00 4615.00 3320 20240625 -35.99 1915 20241209 10.97 2415 -12.01 20250123 2020 5.20 20250203 3320 -35.99 20240625 1915 10.97 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
7 20250401 110224 57 100.00 KOSPI 운송·창고 N N N N N 2125 20 2 0.95 74757787 35436 26.47 2110 2145 2095 2735 1475 2105 2109.66 3.52 0 11232 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 598 6.85 0.46 12 0.13 310.00 4615.00 3320 20240625 -35.99 1915 20241209 10.97 2415 -12.01 20250123 2020 5.20 20250203 3320 -35.99 20240625 1915 10.97 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
8 20250401 100222 57 100.00 KOSPI 운송·창고 N N N N N 2105 0 3 0.00 29153710 13741 10.27 2110 2145 2105 2735 1475 2105 2121.66 3.52 0 -1415 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 593 6.79 0.46 12 0.05 310.00 4615.00 3320 20240625 -36.60 1915 20241209 9.92 2415 -12.84 20250123 2020 4.21 20250203 3320 -36.60 20240625 1915 9.92 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N
9 20250401 090224 57 100.00 KOSPI 운송·창고 N N N N N 2115 10 2 0.48 1847310 874 0.65 2110 2125 2110 2735 1475 2105 2113.63 3.52 0 50 2205 2155 2130 2080 2055 2142 2067 147 630 500 1510 5 1 28155825 595 6.82 0.46 12 0.00 310.00 4615.00 3320 20240625 -36.30 1915 20241209 10.44 2415 -12.42 20250123 2020 4.70 20250203 3320 -36.30 20240625 1915 10.44 20241209 1.06 Y 009180 500 146 억 992148 N N 0 N 00 N