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
465770/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
20250401,161157,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9870,710,2,7.75,44472169170,4481357,739.31,9160,10400,9160,11900,6420,9160,9923.85,2.45,0,-7506,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,708,2.77,0.93,12,62.49,3564.00,10645.00,17010,20240701,-41.98,6920,20240416,42.63,11840,-16.64,20250325,7690,28.35,20250102,17010,-41.98,20240701,6920,42.63,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,15313,N,00,N
20250401,151155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9940,780,2,8.52,43771075835,4410572,727.64,9160,10400,9160,11900,6420,9160,9924.33,2.45,0,-13876,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,713,2.79,0.93,12,61.51,3564.00,10645.00,17010,20240701,-41.56,6920,20240416,43.64,11840,-16.05,20250325,7690,29.26,20250102,17010,-41.56,20240701,6920,43.64,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,141156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9890,730,2,7.97,41351506740,4166560,687.38,9160,10400,9160,11900,6420,9160,9924.83,2.45,0,-16616,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,709,2.77,0.93,12,58.10,3564.00,10645.00,17010,20240701,-41.86,6920,20240416,42.92,11840,-16.47,20250325,7690,28.61,20250102,17010,-41.86,20240701,6920,42.92,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,131156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9780,620,2,6.77,28079345825,2853369,470.74,9160,10330,9160,11900,6420,9160,9841.05,2.45,0,-7093,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,701,2.74,0.92,12,39.79,3564.00,10645.00,17010,20240701,-42.50,6920,20240416,41.33,11840,-17.40,20250325,7690,27.18,20250102,17010,-42.50,20240701,6920,41.33,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,121157,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9550,390,2,4.26,18098458765,1854527,305.95,9160,10200,9160,11900,6420,9160,9759.45,2.45,0,28884,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,685,2.68,0.90,12,25.86,3564.00,10645.00,17010,20240701,-43.86,6920,20240416,38.01,11840,-19.34,20250325,7690,24.19,20250102,17010,-43.86,20240701,6920,38.01,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,111142,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,310,2,3.38,17535177170,1795521,296.22,9160,10200,9160,11900,6420,9160,9766.47,2.45,0,33811,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,679,2.66,0.89,12,25.04,3564.00,10645.00,17010,20240701,-44.33,6920,20240416,36.85,11840,-20.02,20250325,7690,23.15,20250102,17010,-44.33,20240701,6920,36.85,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,101139,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9980,820,2,8.95,13572407515,1385634,228.60,9160,10200,9160,11900,6420,9160,9795.63,2.45,0,35370,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,716,2.80,0.94,12,19.32,3564.00,10645.00,17010,20240701,-41.33,6920,20240416,44.22,11840,-15.71,20250325,7690,29.78,20250102,17010,-41.33,20240701,6920,44.22,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,N,00,N
20250401,091139,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9740,580,2,6.33,3867728245,399556,65.92,9160,9950,9160,11900,6420,9160,9681.62,2.45,0,88523,10293,9726,9413,8846,8533,9570,8690,179,2740,2500,5860,10,1,7171032,698,2.73,0.91,12,5.57,3564.00,10645.00,17010,20240701,-42.74,6920,20240416,40.75,11840,-17.74,20250325,7690,26.66,20250102,17010,-42.74,20240701,6920,40.75,20240416,4.98,Y,465770,2500,179 억,,175388,N,N,37029,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 161157 57 100.00 KOSPI 운송·창고 N N N N N 9870 710 2 7.75 44472169170 4481357 739.31 9160 10400 9160 11900 6420 9160 9923.85 2.45 0 -7506 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 708 2.77 0.93 12 62.49 3564.00 10645.00 17010 20240701 -41.98 6920 20240416 42.63 11840 -16.64 20250325 7690 28.35 20250102 17010 -41.98 20240701 6920 42.63 20240416 4.98 Y 465770 2500 179 억 175388 N N 15313 N 00 N
3 20250401 151155 57 100.00 KOSPI 운송·창고 N N N N N 9940 780 2 8.52 43771075835 4410572 727.64 9160 10400 9160 11900 6420 9160 9924.33 2.45 0 -13876 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 713 2.79 0.93 12 61.51 3564.00 10645.00 17010 20240701 -41.56 6920 20240416 43.64 11840 -16.05 20250325 7690 29.26 20250102 17010 -41.56 20240701 6920 43.64 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
4 20250401 141156 57 100.00 KOSPI 운송·창고 N N N N N 9890 730 2 7.97 41351506740 4166560 687.38 9160 10400 9160 11900 6420 9160 9924.83 2.45 0 -16616 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 709 2.77 0.93 12 58.10 3564.00 10645.00 17010 20240701 -41.86 6920 20240416 42.92 11840 -16.47 20250325 7690 28.61 20250102 17010 -41.86 20240701 6920 42.92 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
5 20250401 131156 57 100.00 KOSPI 운송·창고 N N N N N 9780 620 2 6.77 28079345825 2853369 470.74 9160 10330 9160 11900 6420 9160 9841.05 2.45 0 -7093 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 701 2.74 0.92 12 39.79 3564.00 10645.00 17010 20240701 -42.50 6920 20240416 41.33 11840 -17.40 20250325 7690 27.18 20250102 17010 -42.50 20240701 6920 41.33 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
6 20250401 121157 57 100.00 KOSPI 운송·창고 N N N N N 9550 390 2 4.26 18098458765 1854527 305.95 9160 10200 9160 11900 6420 9160 9759.45 2.45 0 28884 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 685 2.68 0.90 12 25.86 3564.00 10645.00 17010 20240701 -43.86 6920 20240416 38.01 11840 -19.34 20250325 7690 24.19 20250102 17010 -43.86 20240701 6920 38.01 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
7 20250401 111142 57 100.00 KOSPI 운송·창고 N N N N N 9470 310 2 3.38 17535177170 1795521 296.22 9160 10200 9160 11900 6420 9160 9766.47 2.45 0 33811 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 679 2.66 0.89 12 25.04 3564.00 10645.00 17010 20240701 -44.33 6920 20240416 36.85 11840 -20.02 20250325 7690 23.15 20250102 17010 -44.33 20240701 6920 36.85 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
8 20250401 101139 57 100.00 KOSPI 운송·창고 N N N N N 9980 820 2 8.95 13572407515 1385634 228.60 9160 10200 9160 11900 6420 9160 9795.63 2.45 0 35370 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 716 2.80 0.94 12 19.32 3564.00 10645.00 17010 20240701 -41.33 6920 20240416 44.22 11840 -15.71 20250325 7690 29.78 20250102 17010 -41.33 20240701 6920 44.22 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N
9 20250401 091139 57 100.00 KOSPI 운송·창고 N N N N N 9740 580 2 6.33 3867728245 399556 65.92 9160 9950 9160 11900 6420 9160 9681.62 2.45 0 88523 10293 9726 9413 8846 8533 9570 8690 179 2740 2500 5860 10 1 7171032 698 2.73 0.91 12 5.57 3564.00 10645.00 17010 20240701 -42.74 6920 20240416 40.75 11840 -17.74 20250325 7690 26.66 20250102 17010 -42.74 20240701 6920 40.75 20240416 4.98 Y 465770 2500 179 억 175388 N N 37029 N 00 N