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
089590/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
20250401,160626,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6820,90,2,1.34,971275070,143856,137.97,6730,6860,6560,8740,4720,6730,6751.72,5.23,-36662,-21670,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5500,25.26,1.68,12,0.18,270.00,4048.00,11550,20240401,-40.95,6560,20250401,3.96,7850,-13.12,20250107,6560,3.96,20250401,11550,-40.95,20240401,6560,3.96,20250401,0.27,Y,089590,1000,806 억,,2108977,N,N,18733,N,00,N
20250401,150624,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6830,100,2,1.49,929209490,137688,132.05,6730,6860,6560,8740,4720,6730,6748.66,5.23,-36121,-21401,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5508,25.30,1.69,12,0.17,270.00,4048.00,11550,20240401,-40.87,6560,20250401,4.12,7850,-12.99,20250107,6560,4.12,20250401,11550,-40.87,20240401,6560,4.12,20250401,0.27,Y,089590,1000,806 억,,2109518,N,N,10713,N,00,N
20250401,140625,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6810,80,2,1.19,841331440,124800,119.69,6730,6860,6560,8740,4720,6730,6741.44,5.24,-32521,-18865,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5492,25.22,1.68,12,0.15,270.00,4048.00,11550,20240401,-41.04,6560,20250401,3.81,7850,-13.25,20250107,6560,3.81,20250401,11550,-41.04,20240401,6560,3.81,20250401,0.27,Y,089590,1000,806 억,,2113118,N,N,10713,N,00,N
20250401,130625,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6790,60,2,0.89,712659570,105921,101.59,6730,6830,6560,8740,4720,6730,6728.22,5.26,-24776,-22235,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5476,25.15,1.68,12,0.13,270.00,4048.00,11550,20240401,-41.21,6560,20250401,3.51,7850,-13.50,20250107,6560,3.51,20250401,11550,-41.21,20240401,6560,3.51,20250401,0.27,Y,089590,1000,806 억,,2120863,N,N,10713,N,00,N
20250401,120626,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6760,30,2,0.45,606594360,90275,86.58,6730,6830,6560,8740,4720,6730,6719.41,5.26,-23268,-23110,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5451,25.04,1.67,12,0.11,270.00,4048.00,11550,20240401,-41.47,6560,20250401,3.05,7850,-13.89,20250107,6560,3.05,20250401,11550,-41.47,20240401,6560,3.05,20250401,0.27,Y,089590,1000,806 억,,2122371,N,N,10713,N,00,N
20250401,110615,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6700,-30,5,-0.45,535449360,79694,76.43,6730,6830,6560,8740,4720,6730,6718.82,5.27,-21802,-21681,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5403,24.81,1.66,12,0.10,270.00,4048.00,11550,20240401,-41.99,6560,20250401,2.13,7850,-14.65,20250107,6560,2.13,20250401,11550,-41.99,20240401,6560,2.13,20250401,0.27,Y,089590,1000,806 억,,2123837,N,N,10713,N,00,N
20250401,100616,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6760,30,2,0.45,192637740,28480,27.31,6730,6830,6730,8740,4720,6730,6763.97,5.29,-11444,-11361,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5451,25.04,1.67,12,0.04,270.00,4048.00,11550,20240401,-41.47,6710,20250331,0.75,7850,-13.89,20250107,6710,0.75,20250331,11550,-41.47,20240401,6710,0.75,20250331,0.27,Y,089590,1000,806 억,,2134195,N,N,10713,N,00,N
20250401,090617,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6770,40,2,0.59,34800870,5159,4.95,6730,6810,6730,8740,4720,6730,6745.66,5.32,-928,-926,6916,6822,6766,6672,6616,6795,6645,806,2010,1000,4980,10,1,80640985,5459,25.07,1.67,12,0.01,270.00,4048.00,11550,20240401,-41.39,6710,20250331,0.89,7850,-13.76,20250107,6710,0.89,20250331,11550,-41.39,20240401,6710,0.89,20250331,0.27,Y,089590,1000,806 억,,2144711,N,N,10713,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 160626 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6820 90 2 1.34 971275070 143856 137.97 6730 6860 6560 8740 4720 6730 6751.72 5.23 -36662 -21670 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5500 25.26 1.68 12 0.18 270.00 4048.00 11550 20240401 -40.95 6560 20250401 3.96 7850 -13.12 20250107 6560 3.96 20250401 11550 -40.95 20240401 6560 3.96 20250401 0.27 Y 089590 1000 806 억 2108977 N N 18733 N 00 N
3 20250401 150624 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6830 100 2 1.49 929209490 137688 132.05 6730 6860 6560 8740 4720 6730 6748.66 5.23 -36121 -21401 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5508 25.30 1.69 12 0.17 270.00 4048.00 11550 20240401 -40.87 6560 20250401 4.12 7850 -12.99 20250107 6560 4.12 20250401 11550 -40.87 20240401 6560 4.12 20250401 0.27 Y 089590 1000 806 억 2109518 N N 10713 N 00 N
4 20250401 140625 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6810 80 2 1.19 841331440 124800 119.69 6730 6860 6560 8740 4720 6730 6741.44 5.24 -32521 -18865 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5492 25.22 1.68 12 0.15 270.00 4048.00 11550 20240401 -41.04 6560 20250401 3.81 7850 -13.25 20250107 6560 3.81 20250401 11550 -41.04 20240401 6560 3.81 20250401 0.27 Y 089590 1000 806 억 2113118 N N 10713 N 00 N
5 20250401 130625 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6790 60 2 0.89 712659570 105921 101.59 6730 6830 6560 8740 4720 6730 6728.22 5.26 -24776 -22235 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5476 25.15 1.68 12 0.13 270.00 4048.00 11550 20240401 -41.21 6560 20250401 3.51 7850 -13.50 20250107 6560 3.51 20250401 11550 -41.21 20240401 6560 3.51 20250401 0.27 Y 089590 1000 806 억 2120863 N N 10713 N 00 N
6 20250401 120626 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6760 30 2 0.45 606594360 90275 86.58 6730 6830 6560 8740 4720 6730 6719.41 5.26 -23268 -23110 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5451 25.04 1.67 12 0.11 270.00 4048.00 11550 20240401 -41.47 6560 20250401 3.05 7850 -13.89 20250107 6560 3.05 20250401 11550 -41.47 20240401 6560 3.05 20250401 0.27 Y 089590 1000 806 억 2122371 N N 10713 N 00 N
7 20250401 110615 57 100.00 KOSPI 신저가 운송·창고 N N N N N 6700 -30 5 -0.45 535449360 79694 76.43 6730 6830 6560 8740 4720 6730 6718.82 5.27 -21802 -21681 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5403 24.81 1.66 12 0.10 270.00 4048.00 11550 20240401 -41.99 6560 20250401 2.13 7850 -14.65 20250107 6560 2.13 20250401 11550 -41.99 20240401 6560 2.13 20250401 0.27 Y 089590 1000 806 억 2123837 N N 10713 N 00 N
8 20250401 100616 57 100.00 KOSPI 운송·창고 N N N N N 6760 30 2 0.45 192637740 28480 27.31 6730 6830 6730 8740 4720 6730 6763.97 5.29 -11444 -11361 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5451 25.04 1.67 12 0.04 270.00 4048.00 11550 20240401 -41.47 6710 20250331 0.75 7850 -13.89 20250107 6710 0.75 20250331 11550 -41.47 20240401 6710 0.75 20250331 0.27 Y 089590 1000 806 억 2134195 N N 10713 N 00 N
9 20250401 090617 57 100.00 KOSPI 운송·창고 N N N N N 6770 40 2 0.59 34800870 5159 4.95 6730 6810 6730 8740 4720 6730 6745.66 5.32 -928 -926 6916 6822 6766 6672 6616 6795 6645 806 2010 1000 4980 10 1 80640985 5459 25.07 1.67 12 0.01 270.00 4048.00 11550 20240401 -41.39 6710 20250331 0.89 7850 -13.76 20250107 6710 0.89 20250331 11550 -41.39 20240401 6710 0.89 20250331 0.27 Y 089590 1000 806 억 2144711 N N 10713 N 00 N