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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084670/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6770,-220,5,-3.15,15422690,2240,42.11,6990,7090,6770,9080,4900,6990,6885.13,1.52,0,-180,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,196,-1.18,0.34,12,0.08,-5755.00,20205.00,12000,20240730,-43.58,6750,20250331,0.30,7940,-14.74,20250106,6750,0.30,20250331,12000,-43.58,20240730,6750,0.30,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,1,N,00,N
20250407,150627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6850,-140,5,-2.00,13207600,1915,36.00,6990,7090,6810,9080,4900,6990,6896.92,1.52,0,-55,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,198,-1.19,0.34,12,0.07,-5755.00,20205.00,12000,20240730,-42.92,6750,20250331,1.48,7940,-13.73,20250106,6750,1.48,20250331,12000,-42.92,20240730,6750,1.48,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,140624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6850,-140,5,-2.00,12733900,1846,34.71,6990,7090,6810,9080,4900,6990,6898.10,1.52,0,-22,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,198,-1.19,0.34,12,0.06,-5755.00,20205.00,12000,20240730,-42.92,6750,20250331,1.48,7940,-13.73,20250106,6750,1.48,20250331,12000,-42.92,20240730,6750,1.48,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,130623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-120,5,-1.72,12720200,1844,34.67,6990,7090,6810,9080,4900,6990,6898.16,1.52,0,-22,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,199,-1.19,0.34,12,0.06,-5755.00,20205.00,12000,20240730,-42.75,6750,20250331,1.78,7940,-13.48,20250106,6750,1.78,20250331,12000,-42.75,20240730,6750,1.78,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,120623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-120,5,-1.72,12692720,1840,34.59,6990,7090,6810,9080,4900,6990,6898.22,1.52,0,-21,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,199,-1.19,0.34,12,0.06,-5755.00,20205.00,12000,20240730,-42.75,6750,20250331,1.78,7940,-13.48,20250106,6750,1.78,20250331,12000,-42.75,20240730,6750,1.78,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,110624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6810,-180,5,-2.58,11417190,1653,31.08,6990,7090,6810,9080,4900,6990,6906.95,1.52,0,-23,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,197,-1.18,0.34,12,0.06,-5755.00,20205.00,12000,20240730,-43.25,6750,20250331,0.89,7940,-14.23,20250106,6750,0.89,20250331,12000,-43.25,20240730,6750,0.89,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,100623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6990,0,3,0.00,1957890,280,5.26,6990,7090,6940,9080,4900,6990,6992.46,1.52,0,-13,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,202,-1.21,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.75,6750,20250331,3.56,7940,-11.96,20250106,6750,3.56,20250331,12000,-41.75,20240730,6750,3.56,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250407,090624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,100,2,1.43,1881190,269,5.06,6990,7090,6990,9080,4900,6990,6993.27,1.52,0,-17,7076,7032,7006,6962,6936,7020,6950,170,2090,5000,4750,10,1,2895569,205,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-40.92,6750,20250331,5.04,7940,-10.71,20250106,6750,5.04,20250331,12000,-40.92,20240730,6750,5.04,20250331,0.00,Y,084670,5000,169 억,,43918,N,N,0,N,00,N
20250404,160621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6990,-60,5,-0.85,37187300,5319,1134.12,7010,7050,6980,9160,4940,7050,6991.41,1.51,0,323,7116,7082,7056,7022,6996,7070,7010,170,2110,5000,4790,10,1,2895569,202,-1.21,0.35,12,0.18,-5755.00,20205.00,12000,20240730,-41.75,6750,20250331,3.56,7940,-11.96,20250106,6750,3.56,20250331,12000,-41.75,20240730,6750,3.56,20250331,0.00,Y,084670,5000,169 억,,43603,N,N,0,N,00,N
20250404,150627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,-70,5,-0.99,37089440,5305,1131.13,7010,7050,6980,9160,4940,7050,6991.41,1.51,0,323,7116,7082,7056,7022,6996,7070,7010,170,2110,5000,4790,10,1,2895569,202,-1.21,0.35,12,0.18,-5755.00,20205.00,12000,20240730,-41.83,6750,20250331,3.41,7940,-12.09,20250106,6750,3.41,20250331,12000,-41.83,20240730,6750,3.41,20250331,0.00,Y,084670,5000,169 억,,43603,N,N,0,N,00,N
20250404,140629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,-70,5,-0.99,37089440,5305,1131.13,7010,7050,6980,9160,4940,7050,6991.41,1.51,0,323,7116,7082,7056,7022,6996,7070,7010,170,2110,5000,4790,10,1,2895569,202,-1.21,0.35,12,0.18,-5755.00,20205.00,12000,20240730,-41.83,6750,20250331,3.41,7940,-12.09,20250106,6750,3.41,20250331,12000,-41.83,20240730,6750,3.41,20250331,0.00,Y,084670,5000,169 억,,43603,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 20250407 160622 57 100.00 KOSPI 운송·창고 N N N N N 6770 -220 5 -3.15 15422690 2240 42.11 6990 7090 6770 9080 4900 6990 6885.13 1.52 0 -180 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 196 -1.18 0.34 12 0.08 -5755.00 20205.00 12000 20240730 -43.58 6750 20250331 0.30 7940 -14.74 20250106 6750 0.30 20250331 12000 -43.58 20240730 6750 0.30 20250331 0.00 Y 084670 5000 169 억 43918 N N 1 N 00 N
3 20250407 150627 57 100.00 KOSPI 운송·창고 N N N N N 6850 -140 5 -2.00 13207600 1915 36.00 6990 7090 6810 9080 4900 6990 6896.92 1.52 0 -55 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 198 -1.19 0.34 12 0.07 -5755.00 20205.00 12000 20240730 -42.92 6750 20250331 1.48 7940 -13.73 20250106 6750 1.48 20250331 12000 -42.92 20240730 6750 1.48 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
4 20250407 140624 57 100.00 KOSPI 운송·창고 N N N N N 6850 -140 5 -2.00 12733900 1846 34.71 6990 7090 6810 9080 4900 6990 6898.10 1.52 0 -22 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 198 -1.19 0.34 12 0.06 -5755.00 20205.00 12000 20240730 -42.92 6750 20250331 1.48 7940 -13.73 20250106 6750 1.48 20250331 12000 -42.92 20240730 6750 1.48 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
5 20250407 130623 57 100.00 KOSPI 운송·창고 N N N N N 6870 -120 5 -1.72 12720200 1844 34.67 6990 7090 6810 9080 4900 6990 6898.16 1.52 0 -22 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 199 -1.19 0.34 12 0.06 -5755.00 20205.00 12000 20240730 -42.75 6750 20250331 1.78 7940 -13.48 20250106 6750 1.78 20250331 12000 -42.75 20240730 6750 1.78 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
6 20250407 120623 57 100.00 KOSPI 운송·창고 N N N N N 6870 -120 5 -1.72 12692720 1840 34.59 6990 7090 6810 9080 4900 6990 6898.22 1.52 0 -21 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 199 -1.19 0.34 12 0.06 -5755.00 20205.00 12000 20240730 -42.75 6750 20250331 1.78 7940 -13.48 20250106 6750 1.78 20250331 12000 -42.75 20240730 6750 1.78 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
7 20250407 110624 57 100.00 KOSPI 운송·창고 N N N N N 6810 -180 5 -2.58 11417190 1653 31.08 6990 7090 6810 9080 4900 6990 6906.95 1.52 0 -23 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 197 -1.18 0.34 12 0.06 -5755.00 20205.00 12000 20240730 -43.25 6750 20250331 0.89 7940 -14.23 20250106 6750 0.89 20250331 12000 -43.25 20240730 6750 0.89 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
8 20250407 100623 57 100.00 KOSPI 운송·창고 N N N N N 6990 0 3 0.00 1957890 280 5.26 6990 7090 6940 9080 4900 6990 6992.46 1.52 0 -13 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 202 -1.21 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.75 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 43918 N N 0 N 00 N
9 20250407 090624 57 100.00 KOSPI 운송·창고 N N N N N 7090 100 2 1.43 1881190 269 5.06 6990 7090 6990 9080 4900 6990 6993.27 1.52 0 -17 7076 7032 7006 6962 6936 7020 6950 170 2090 5000 4750 10 1 2895569 205 -1.23 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -40.92 6750 20250331 5.04 7940 -10.71 20250106 6750 5.04 20250331 12000 -40.92 20240730 6750 5.04 20250331 0.00 Y 084670 5000 169 억 43918 N N 0 N 00 N
10 20250404 160621 57 100.00 KOSPI 운송·창고 N N N N N 6990 -60 5 -0.85 37187300 5319 1134.12 7010 7050 6980 9160 4940 7050 6991.41 1.51 0 323 7116 7082 7056 7022 6996 7070 7010 170 2110 5000 4790 10 1 2895569 202 -1.21 0.35 12 0.18 -5755.00 20205.00 12000 20240730 -41.75 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 43603 N N 0 N 00 N
11 20250404 150627 57 100.00 KOSPI 운송·창고 N N N N N 6980 -70 5 -0.99 37089440 5305 1131.13 7010 7050 6980 9160 4940 7050 6991.41 1.51 0 323 7116 7082 7056 7022 6996 7070 7010 170 2110 5000 4790 10 1 2895569 202 -1.21 0.35 12 0.18 -5755.00 20205.00 12000 20240730 -41.83 6750 20250331 3.41 7940 -12.09 20250106 6750 3.41 20250331 12000 -41.83 20240730 6750 3.41 20250331 0.00 Y 084670 5000 169 억 43603 N N 0 N 00 N
12 20250404 140629 57 100.00 KOSPI 운송·창고 N N N N N 6980 -70 5 -0.99 37089440 5305 1131.13 7010 7050 6980 9160 4940 7050 6991.41 1.51 0 323 7116 7082 7056 7022 6996 7070 7010 170 2110 5000 4790 10 1 2895569 202 -1.21 0.35 12 0.18 -5755.00 20205.00 12000 20240730 -41.83 6750 20250331 3.41 7940 -12.09 20250106 6750 3.41 20250331 12000 -41.83 20240730 6750 3.41 20250331 0.00 Y 084670 5000 169 억 43603 N N 0 N 00 N