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
028670/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
20250401,160338,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3415,40,2,1.19,3140558908,915370,56.59,3375,3470,3375,4385,2365,3375,3430.98,15.22,0,-19525,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18256,6.80,0.32,12,0.17,502.00,10576.00,4895,20240513,-30.23,3220,20241209,6.06,4040,-15.47,20250305,3225,5.89,20250203,4895,-30.23,20240513,3220,6.06,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,119793,N,00,N
20250401,150339,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3425,50,2,1.48,2722439317,793070,49.03,3375,3470,3375,4385,2365,3375,3432.79,15.22,0,-9414,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18309,6.82,0.32,12,0.15,502.00,10576.00,4895,20240513,-30.03,3220,20241209,6.37,4040,-15.22,20250305,3225,6.20,20250203,4895,-30.03,20240513,3220,6.37,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,140338,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3460,85,2,2.52,2289459867,667253,41.25,3375,3470,3375,4385,2365,3375,3431.17,15.22,0,3543,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18496,6.89,0.33,12,0.12,502.00,10576.00,4895,20240513,-29.32,3220,20241209,7.45,4040,-14.36,20250305,3225,7.29,20250203,4895,-29.32,20240513,3220,7.45,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,130339,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3450,75,2,2.22,1877452086,547679,33.86,3375,3470,3375,4385,2365,3375,3428.02,15.22,0,-7169,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18443,6.87,0.33,12,0.10,502.00,10576.00,4895,20240513,-29.52,3220,20241209,7.14,4040,-14.60,20250305,3225,6.98,20250203,4895,-29.52,20240513,3220,7.14,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,120339,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3455,80,2,2.37,1561520635,456333,28.21,3375,3460,3375,4385,2365,3375,3421.89,15.22,0,-21641,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18469,6.88,0.33,12,0.09,502.00,10576.00,4895,20240513,-29.42,3220,20241209,7.30,4040,-14.48,20250305,3225,7.13,20250203,4895,-29.42,20240513,3220,7.30,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,110336,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3425,50,2,1.48,1153732991,337639,20.87,3375,3440,3375,4385,2365,3375,3417.06,15.22,0,-5822,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18309,6.82,0.32,12,0.06,502.00,10576.00,4895,20240513,-30.03,3220,20241209,6.37,4040,-15.22,20250305,3225,6.20,20250203,4895,-30.03,20240513,3220,6.37,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,100333,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3435,60,2,1.78,653976152,191699,11.85,3375,3435,3375,4385,2365,3375,3411.47,15.22,0,10455,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18362,6.84,0.32,12,0.04,502.00,10576.00,4895,20240513,-29.83,3220,20241209,6.68,4040,-14.98,20250305,3225,6.51,20250203,4895,-29.83,20240513,3220,6.68,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,N,00,N
20250401,090335,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3395,20,2,0.59,97026220,28546,1.76,3375,3425,3375,4385,2365,3375,3398.94,15.22,0,17729,3478,3426,3363,3311,3248,3452,3337,5346,1010,1000,2560,5,1,534569512,18149,6.76,0.32,12,0.01,502.00,10576.00,4895,20240513,-30.64,3220,20241209,5.43,4040,-15.97,20250305,3225,5.27,20250203,4895,-30.64,20240513,3220,5.43,20241209,1.04,Y,028670,1000,5345 억,,81385656,N,N,79217,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 160338 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3415 40 2 1.19 3140558908 915370 56.59 3375 3470 3375 4385 2365 3375 3430.98 15.22 0 -19525 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18256 6.80 0.32 12 0.17 502.00 10576.00 4895 20240513 -30.23 3220 20241209 6.06 4040 -15.47 20250305 3225 5.89 20250203 4895 -30.23 20240513 3220 6.06 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 119793 N 00 N
3 20250401 150339 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3425 50 2 1.48 2722439317 793070 49.03 3375 3470 3375 4385 2365 3375 3432.79 15.22 0 -9414 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18309 6.82 0.32 12 0.15 502.00 10576.00 4895 20240513 -30.03 3220 20241209 6.37 4040 -15.22 20250305 3225 6.20 20250203 4895 -30.03 20240513 3220 6.37 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
4 20250401 140338 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3460 85 2 2.52 2289459867 667253 41.25 3375 3470 3375 4385 2365 3375 3431.17 15.22 0 3543 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18496 6.89 0.33 12 0.12 502.00 10576.00 4895 20240513 -29.32 3220 20241209 7.45 4040 -14.36 20250305 3225 7.29 20250203 4895 -29.32 20240513 3220 7.45 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
5 20250401 130339 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3450 75 2 2.22 1877452086 547679 33.86 3375 3470 3375 4385 2365 3375 3428.02 15.22 0 -7169 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18443 6.87 0.33 12 0.10 502.00 10576.00 4895 20240513 -29.52 3220 20241209 7.14 4040 -14.60 20250305 3225 6.98 20250203 4895 -29.52 20240513 3220 7.14 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
6 20250401 120339 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3455 80 2 2.37 1561520635 456333 28.21 3375 3460 3375 4385 2365 3375 3421.89 15.22 0 -21641 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18469 6.88 0.33 12 0.09 502.00 10576.00 4895 20240513 -29.42 3220 20241209 7.30 4040 -14.48 20250305 3225 7.13 20250203 4895 -29.42 20240513 3220 7.30 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
7 20250401 110336 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3425 50 2 1.48 1153732991 337639 20.87 3375 3440 3375 4385 2365 3375 3417.06 15.22 0 -5822 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18309 6.82 0.32 12 0.06 502.00 10576.00 4895 20240513 -30.03 3220 20241209 6.37 4040 -15.22 20250305 3225 6.20 20250203 4895 -30.03 20240513 3220 6.37 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
8 20250401 100333 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3435 60 2 1.78 653976152 191699 11.85 3375 3435 3375 4385 2365 3375 3411.47 15.22 0 10455 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18362 6.84 0.32 12 0.04 502.00 10576.00 4895 20240513 -29.83 3220 20241209 6.68 4040 -14.98 20250305 3225 6.51 20250203 4895 -29.83 20240513 3220 6.68 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N
9 20250401 090335 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3395 20 2 0.59 97026220 28546 1.76 3375 3425 3375 4385 2365 3375 3398.94 15.22 0 17729 3478 3426 3363 3311 3248 3452 3337 5346 1010 1000 2560 5 1 534569512 18149 6.76 0.32 12 0.01 502.00 10576.00 4895 20240513 -30.64 3220 20241209 5.43 4040 -15.97 20250305 3225 5.27 20250203 4895 -30.64 20240513 3220 5.43 20241209 1.04 Y 028670 1000 5345 억 81385656 N N 79217 N 00 N