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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6810,110,2,1.64,19801430,2920,80.29,6730,6880,6730,8710,4690,6700,6781.30,1.52,0,24,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,197,-1.18,0.34,12,0.10,-5755.00,20205.00,12000,20240730,-43.25,6410,20250408,6.24,7940,-14.23,20250106,6410,6.24,20250408,12000,-43.25,20240730,6410,6.24,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,150640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6810,110,2,1.64,19324730,2850,78.36,6730,6880,6730,8710,4690,6700,6780.61,1.52,0,24,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,197,-1.18,0.34,12,0.10,-5755.00,20205.00,12000,20240730,-43.25,6410,20250408,6.24,7940,-14.23,20250106,6410,6.24,20250408,12000,-43.25,20240730,6410,6.24,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,140639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6760,60,2,0.90,19317920,2849,78.33,6730,6880,6730,8710,4690,6700,6780.60,1.52,0,24,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,196,-1.17,0.33,12,0.10,-5755.00,20205.00,12000,20240730,-43.67,6410,20250408,5.46,7940,-14.86,20250106,6410,5.46,20250408,12000,-43.67,20240730,6410,5.46,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,130641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6810,110,2,1.64,19250260,2839,78.06,6730,6880,6730,8710,4690,6700,6780.65,1.52,0,18,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,197,-1.18,0.34,12,0.10,-5755.00,20205.00,12000,20240730,-43.25,6410,20250408,6.24,7940,-14.23,20250106,6410,6.24,20250408,12000,-43.25,20240730,6410,6.24,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,120641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6810,110,2,1.64,19141450,2823,77.62,6730,6880,6730,8710,4690,6700,6780.53,1.52,0,32,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,197,-1.18,0.34,12,0.10,-5755.00,20205.00,12000,20240730,-43.25,6410,20250408,6.24,7940,-14.23,20250106,6410,6.24,20250408,12000,-43.25,20240730,6410,6.24,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,110640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6770,70,2,1.04,17670120,2606,71.65,6730,6880,6730,8710,4690,6700,6780.55,1.52,0,34,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,196,-1.18,0.34,12,0.09,-5755.00,20205.00,12000,20240730,-43.58,6410,20250408,5.62,7940,-14.74,20250106,6410,5.62,20250408,12000,-43.58,20240730,6410,5.62,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,100641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6760,60,2,0.90,11783850,1738,47.79,6730,6880,6730,8710,4690,6700,6780.12,1.52,0,64,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,196,-1.17,0.33,12,0.06,-5755.00,20205.00,12000,20240730,-43.67,6410,20250408,5.46,7940,-14.86,20250106,6410,5.46,20250408,12000,-43.67,20240730,6410,5.46,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250411,090644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6770,70,2,1.04,547170,81,2.23,6730,6800,6730,8710,4690,6700,6755.19,1.52,0,-38,7006,6852,6776,6622,6546,6815,6585,170,2010,5000,4550,10,1,2895569,196,-1.18,0.34,12,0.00,-5755.00,20205.00,12000,20240730,-43.58,6410,20250408,5.62,7940,-14.74,20250106,6410,5.62,20250408,12000,-43.58,20240730,6410,5.62,20250408,0.00,Y,084670,5000,169 억,,44113,N,N,1,N,00,N
20250410,160637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6700,-50,5,-0.74,24603190,3637,62.51,6930,6930,6700,8770,4730,6750,6765.73,1.52,0,30,7143,6946,6753,6556,6363,7045,6655,170,2020,5000,4590,10,1,2895569,194,-1.16,0.33,12,0.13,-5755.00,20205.00,12000,20240730,-44.17,6410,20250408,4.52,7940,-15.62,20250106,6410,4.52,20250408,12000,-44.17,20240730,6410,4.52,20250408,0.00,Y,084670,5000,169 억,,44083,N,N,1,N,00,N
20250410,150640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6780,30,2,0.44,23296530,3442,59.16,6930,6930,6700,8770,4730,6750,6769.66,1.52,0,200,7143,6946,6753,6556,6363,7045,6655,170,2020,5000,4590,10,1,2895569,196,-1.18,0.34,12,0.12,-5755.00,20205.00,12000,20240730,-43.50,6410,20250408,5.77,7940,-14.61,20250106,6410,5.77,20250408,12000,-43.50,20240730,6410,5.77,20250408,0.00,Y,084670,5000,169 억,,44083,N,N,0,N,00,N
20250410,140638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6760,10,2,0.15,23262600,3437,59.08,6930,6930,6700,8770,4730,6750,6769.63,1.52,0,202,7143,6946,6753,6556,6363,7045,6655,170,2020,5000,4590,10,1,2895569,196,-1.17,0.33,12,0.12,-5755.00,20205.00,12000,20240730,-43.67,6410,20250408,5.46,7940,-14.86,20250106,6410,5.46,20250408,12000,-43.67,20240730,6410,5.46,20250408,0.00,Y,084670,5000,169 억,,44083,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 20250411 160634 57 100.00 KOSPI 운송·창고 N N N N N 6810 110 2 1.64 19801430 2920 80.29 6730 6880 6730 8710 4690 6700 6781.30 1.52 0 24 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 197 -1.18 0.34 12 0.10 -5755.00 20205.00 12000 20240730 -43.25 6410 20250408 6.24 7940 -14.23 20250106 6410 6.24 20250408 12000 -43.25 20240730 6410 6.24 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
3 20250411 150640 57 100.00 KOSPI 운송·창고 N N N N N 6810 110 2 1.64 19324730 2850 78.36 6730 6880 6730 8710 4690 6700 6780.61 1.52 0 24 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 197 -1.18 0.34 12 0.10 -5755.00 20205.00 12000 20240730 -43.25 6410 20250408 6.24 7940 -14.23 20250106 6410 6.24 20250408 12000 -43.25 20240730 6410 6.24 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
4 20250411 140639 57 100.00 KOSPI 운송·창고 N N N N N 6760 60 2 0.90 19317920 2849 78.33 6730 6880 6730 8710 4690 6700 6780.60 1.52 0 24 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 196 -1.17 0.33 12 0.10 -5755.00 20205.00 12000 20240730 -43.67 6410 20250408 5.46 7940 -14.86 20250106 6410 5.46 20250408 12000 -43.67 20240730 6410 5.46 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
5 20250411 130641 57 100.00 KOSPI 운송·창고 N N N N N 6810 110 2 1.64 19250260 2839 78.06 6730 6880 6730 8710 4690 6700 6780.65 1.52 0 18 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 197 -1.18 0.34 12 0.10 -5755.00 20205.00 12000 20240730 -43.25 6410 20250408 6.24 7940 -14.23 20250106 6410 6.24 20250408 12000 -43.25 20240730 6410 6.24 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
6 20250411 120641 57 100.00 KOSPI 운송·창고 N N N N N 6810 110 2 1.64 19141450 2823 77.62 6730 6880 6730 8710 4690 6700 6780.53 1.52 0 32 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 197 -1.18 0.34 12 0.10 -5755.00 20205.00 12000 20240730 -43.25 6410 20250408 6.24 7940 -14.23 20250106 6410 6.24 20250408 12000 -43.25 20240730 6410 6.24 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
7 20250411 110640 57 100.00 KOSPI 운송·창고 N N N N N 6770 70 2 1.04 17670120 2606 71.65 6730 6880 6730 8710 4690 6700 6780.55 1.52 0 34 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 196 -1.18 0.34 12 0.09 -5755.00 20205.00 12000 20240730 -43.58 6410 20250408 5.62 7940 -14.74 20250106 6410 5.62 20250408 12000 -43.58 20240730 6410 5.62 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
8 20250411 100641 57 100.00 KOSPI 운송·창고 N N N N N 6760 60 2 0.90 11783850 1738 47.79 6730 6880 6730 8710 4690 6700 6780.12 1.52 0 64 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 196 -1.17 0.33 12 0.06 -5755.00 20205.00 12000 20240730 -43.67 6410 20250408 5.46 7940 -14.86 20250106 6410 5.46 20250408 12000 -43.67 20240730 6410 5.46 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
9 20250411 090644 57 100.00 KOSPI 운송·창고 N N N N N 6770 70 2 1.04 547170 81 2.23 6730 6800 6730 8710 4690 6700 6755.19 1.52 0 -38 7006 6852 6776 6622 6546 6815 6585 170 2010 5000 4550 10 1 2895569 196 -1.18 0.34 12 0.00 -5755.00 20205.00 12000 20240730 -43.58 6410 20250408 5.62 7940 -14.74 20250106 6410 5.62 20250408 12000 -43.58 20240730 6410 5.62 20250408 0.00 Y 084670 5000 169 억 44113 N N 1 N 00 N
10 20250410 160637 57 100.00 KOSPI 운송·창고 N N N N N 6700 -50 5 -0.74 24603190 3637 62.51 6930 6930 6700 8770 4730 6750 6765.73 1.52 0 30 7143 6946 6753 6556 6363 7045 6655 170 2020 5000 4590 10 1 2895569 194 -1.16 0.33 12 0.13 -5755.00 20205.00 12000 20240730 -44.17 6410 20250408 4.52 7940 -15.62 20250106 6410 4.52 20250408 12000 -44.17 20240730 6410 4.52 20250408 0.00 Y 084670 5000 169 억 44083 N N 1 N 00 N
11 20250410 150640 57 100.00 KOSPI 운송·창고 N N N N N 6780 30 2 0.44 23296530 3442 59.16 6930 6930 6700 8770 4730 6750 6769.66 1.52 0 200 7143 6946 6753 6556 6363 7045 6655 170 2020 5000 4590 10 1 2895569 196 -1.18 0.34 12 0.12 -5755.00 20205.00 12000 20240730 -43.50 6410 20250408 5.77 7940 -14.61 20250106 6410 5.77 20250408 12000 -43.50 20240730 6410 5.77 20250408 0.00 Y 084670 5000 169 억 44083 N N 0 N 00 N
12 20250410 140638 57 100.00 KOSPI 운송·창고 N N N N N 6760 10 2 0.15 23262600 3437 59.08 6930 6930 6700 8770 4730 6750 6769.63 1.52 0 202 7143 6946 6753 6556 6363 7045 6655 170 2020 5000 4590 10 1 2895569 196 -1.17 0.33 12 0.12 -5755.00 20205.00 12000 20240730 -43.67 6410 20250408 5.46 7940 -14.86 20250106 6410 5.46 20250408 12000 -43.67 20240730 6410 5.46 20250408 0.00 Y 084670 5000 169 억 44083 N N 0 N 00 N