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
084670/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
20250401,160613,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6990,70,2,1.01,8741030,1252,134.77,6920,7060,6910,8990,4850,6920,6981.65,1.51,0,24,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,202,-6.56,0.26,12,0.04,-1065.00,26389.00,12080,20240320,-42.14,6750,20250331,3.56,7940,-11.96,20250106,6750,3.56,20250331,12000,-41.75,20240730,6750,3.56,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,150612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6960,40,2,0.58,8727050,1250,134.55,6920,7060,6910,8990,4850,6920,6981.64,1.51,0,24,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,202,-6.54,0.26,12,0.04,-1065.00,26389.00,12080,20240320,-42.38,6750,20250331,3.11,7940,-12.34,20250106,6750,3.11,20250331,12000,-42.00,20240730,6750,3.11,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,140612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7000,80,2,1.16,8720090,1249,134.45,6920,7060,6910,8990,4850,6920,6981.66,1.51,0,25,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,203,-6.57,0.27,12,0.04,-1065.00,26389.00,12080,20240320,-42.05,6750,20250331,3.70,7940,-11.84,20250106,6750,3.70,20250331,12000,-41.67,20240730,6750,3.70,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,130613,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,140,2,2.02,4471120,642,69.11,6920,7060,6910,8990,4850,6920,6964.36,1.51,0,-1,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,204,-6.63,0.27,12,0.02,-1065.00,26389.00,12080,20240320,-41.56,6750,20250331,4.59,7940,-11.08,20250106,6750,4.59,20250331,12000,-41.17,20240730,6750,4.59,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,120614,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6940,20,2,0.29,1411770,204,21.96,6920,6980,6910,8990,4850,6920,6920.44,1.51,0,-1,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,201,-6.52,0.26,12,0.01,-1065.00,26389.00,12080,20240320,-42.55,6750,20250331,2.81,7940,-12.59,20250106,6750,2.81,20250331,12000,-42.17,20240730,6750,2.81,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,110606,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6920,0,3,0.00,532790,77,8.29,6920,6920,6910,8990,4850,6920,6919.35,1.51,0,-1,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,200,-6.50,0.26,12,0.00,-1065.00,26389.00,12080,20240320,-42.72,6750,20250331,2.52,7940,-12.85,20250106,6750,2.52,20250331,12000,-42.33,20240730,6750,2.52,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,100604,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6910,-10,5,-0.14,525870,76,8.18,6920,6920,6910,8990,4850,6920,6919.34,1.51,0,-1,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,200,-6.49,0.26,12,0.00,-1065.00,26389.00,12080,20240320,-42.80,6750,20250331,2.37,7940,-12.97,20250106,6750,2.37,20250331,12000,-42.42,20240730,6750,2.37,20250331,0.00,Y,084670,5000,169 억,,43608,N,N,0,N,00,N
20250401,090606,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6920,0,3,0.00,6920,1,0.11,6920,6920,6920,8990,4850,6920,6920.00,1.51,0,0,7060,6990,6870,6800,6680,6930,6740,170,2070,5000,4700,10,1,2895569,200,-6.50,0.26,12,0.00,-1065.00,26389.00,12080,20240320,-42.72,6750,20250331,2.52,7940,-12.85,20250106,6750,2.52,20250331,12000,-42.33,20240730,6750,2.52,20250331,0.00,Y,084670,5000,169 억,,43608,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 160613 57 100.00 KOSPI 운송·창고 N N N N N 6990 70 2 1.01 8741030 1252 134.77 6920 7060 6910 8990 4850 6920 6981.65 1.51 0 24 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 202 -6.56 0.26 12 0.04 -1065.00 26389.00 12080 20240320 -42.14 6750 20250331 3.56 7940 -11.96 20250106 6750 3.56 20250331 12000 -41.75 20240730 6750 3.56 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
3 20250401 150612 57 100.00 KOSPI 운송·창고 N N N N N 6960 40 2 0.58 8727050 1250 134.55 6920 7060 6910 8990 4850 6920 6981.64 1.51 0 24 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 202 -6.54 0.26 12 0.04 -1065.00 26389.00 12080 20240320 -42.38 6750 20250331 3.11 7940 -12.34 20250106 6750 3.11 20250331 12000 -42.00 20240730 6750 3.11 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
4 20250401 140612 57 100.00 KOSPI 운송·창고 N N N N N 7000 80 2 1.16 8720090 1249 134.45 6920 7060 6910 8990 4850 6920 6981.66 1.51 0 25 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 203 -6.57 0.27 12 0.04 -1065.00 26389.00 12080 20240320 -42.05 6750 20250331 3.70 7940 -11.84 20250106 6750 3.70 20250331 12000 -41.67 20240730 6750 3.70 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
5 20250401 130613 57 100.00 KOSPI 운송·창고 N N N N N 7060 140 2 2.02 4471120 642 69.11 6920 7060 6910 8990 4850 6920 6964.36 1.51 0 -1 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 204 -6.63 0.27 12 0.02 -1065.00 26389.00 12080 20240320 -41.56 6750 20250331 4.59 7940 -11.08 20250106 6750 4.59 20250331 12000 -41.17 20240730 6750 4.59 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
6 20250401 120614 57 100.00 KOSPI 운송·창고 N N N N N 6940 20 2 0.29 1411770 204 21.96 6920 6980 6910 8990 4850 6920 6920.44 1.51 0 -1 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 201 -6.52 0.26 12 0.01 -1065.00 26389.00 12080 20240320 -42.55 6750 20250331 2.81 7940 -12.59 20250106 6750 2.81 20250331 12000 -42.17 20240730 6750 2.81 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
7 20250401 110606 57 100.00 KOSPI 운송·창고 N N N N N 6920 0 3 0.00 532790 77 8.29 6920 6920 6910 8990 4850 6920 6919.35 1.51 0 -1 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 200 -6.50 0.26 12 0.00 -1065.00 26389.00 12080 20240320 -42.72 6750 20250331 2.52 7940 -12.85 20250106 6750 2.52 20250331 12000 -42.33 20240730 6750 2.52 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
8 20250401 100604 57 100.00 KOSPI 운송·창고 N N N N N 6910 -10 5 -0.14 525870 76 8.18 6920 6920 6910 8990 4850 6920 6919.34 1.51 0 -1 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 200 -6.49 0.26 12 0.00 -1065.00 26389.00 12080 20240320 -42.80 6750 20250331 2.37 7940 -12.97 20250106 6750 2.37 20250331 12000 -42.42 20240730 6750 2.37 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N
9 20250401 090606 57 100.00 KOSPI 운송·창고 N N N N N 6920 0 3 0.00 6920 1 0.11 6920 6920 6920 8990 4850 6920 6920.00 1.51 0 0 7060 6990 6870 6800 6680 6930 6740 170 2070 5000 4700 10 1 2895569 200 -6.50 0.26 12 0.00 -1065.00 26389.00 12080 20240320 -42.72 6750 20250331 2.52 7940 -12.85 20250106 6750 2.52 20250331 12000 -42.33 20240730 6750 2.52 20250331 0.00 Y 084670 5000 169 억 43608 N N 0 N 00 N