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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,2302325,327,46.92,7100,7100,7010,9130,4930,7030,7040.75,1.52,0,7,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.17,6410,20250408,10.14,7940,-11.08,20250106,6410,10.14,20250408,12000,-41.17,20240730,6410,10.14,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,2,N,00,N
20250422,150654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-20,5,-0.28,2104645,299,42.90,7100,7100,7010,9130,4930,7030,7038.95,1.52,0,17,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,203,-1.22,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,140653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,2076515,295,42.32,7100,7100,7010,9130,4930,7030,7039.03,1.52,0,19,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.17,6410,20250408,10.14,7940,-11.08,20250106,6410,10.14,20250408,12000,-41.17,20240730,6410,10.14,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,130651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-20,5,-0.28,2062395,293,42.04,7100,7100,7010,9130,4930,7030,7038.89,1.52,0,19,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,203,-1.22,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,120652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7020,-10,5,-0.14,2013275,286,41.03,7100,7100,7020,9130,4930,7030,7039.42,1.52,0,18,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,203,-1.22,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.50,6410,20250408,9.52,7940,-11.59,20250106,6410,9.52,20250408,12000,-41.50,20240730,6410,9.52,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,110652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,10,2,0.14,628395,89,12.77,7100,7100,7030,9130,4930,7030,7060.62,1.52,0,15,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,204,-1.22,0.35,12,0.00,-5755.00,20205.00,12000,20240730,-41.33,6410,20250408,9.83,7940,-11.34,20250106,6410,9.83,20250408,12000,-41.33,20240730,6410,9.83,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,100652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7065,35,2,0.50,402475,57,8.18,7100,7100,7030,9130,4930,7030,7060.96,1.52,0,0,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,205,-1.23,0.35,12,0.00,-5755.00,20205.00,12000,20240730,-41.12,6410,20250408,10.22,7940,-11.02,20250106,6410,10.22,20250408,12000,-41.12,20240730,6410,10.22,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250422,090654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,70,2,1.00,149100,21,3.01,7100,7100,7100,9130,4930,7030,7100.00,1.52,0,0,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,206,-1.23,0.35,12,0.00,-5755.00,20205.00,12000,20240730,-40.83,6410,20250408,10.76,7940,-10.58,20250106,6410,10.76,20250408,12000,-40.83,20240730,6410,10.76,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N
20250421,160638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7030,60,2,0.86,4913780,697,104.97,6970,7070,6970,9060,4880,6970,7049.90,1.52,0,-6,7116,7042,7006,6932,6896,7025,6915,170,2090,5000,4730,10,1,2895569,204,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.42,6410,20250408,9.67,7940,-11.46,20250106,6410,9.67,20250408,12000,-41.42,20240730,6410,9.67,20250408,0.00,Y,084670,5000,169 억,,44089,N,N,1,N,00,N
20250421,150650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7030,60,2,0.86,3477720,493,74.25,6970,7070,6970,9060,4880,6970,7054.20,1.52,0,-5,7116,7042,7006,6932,6896,7025,6915,170,2090,5000,4730,10,1,2895569,204,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.42,6410,20250408,9.67,7940,-11.46,20250106,6410,9.67,20250408,12000,-41.42,20240730,6410,9.67,20250408,0.00,Y,084670,5000,169 억,,44089,N,N,3,N,00,N
20250421,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,70,2,1.00,3428460,486,73.19,6970,7070,6970,9060,4880,6970,7054.44,1.52,0,-5,7116,7042,7006,6932,6896,7025,6915,170,2090,5000,4730,10,1,2895569,204,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.33,6410,20250408,9.83,7940,-11.34,20250106,6410,9.83,20250408,12000,-41.33,20240730,6410,9.83,20250408,0.00,Y,084670,5000,169 억,,44089,N,N,3,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 20250422 160641 57 100.00 KOSPI 운송·창고 N N N N N 7060 30 2 0.43 2302325 327 46.92 7100 7100 7010 9130 4930 7030 7040.75 1.52 0 7 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 204 -1.23 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.17 6410 20250408 10.14 7940 -11.08 20250106 6410 10.14 20250408 12000 -41.17 20240730 6410 10.14 20250408 0.00 Y 084670 5000 169 억 44085 N N 2 N 00 N
3 20250422 150654 57 100.00 KOSPI 운송·창고 N N N N N 7010 -20 5 -0.28 2104645 299 42.90 7100 7100 7010 9130 4930 7030 7038.95 1.52 0 17 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 203 -1.22 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.58 6410 20250408 9.36 7940 -11.71 20250106 6410 9.36 20250408 12000 -41.58 20240730 6410 9.36 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
4 20250422 140653 57 100.00 KOSPI 운송·창고 N N N N N 7060 30 2 0.43 2076515 295 42.32 7100 7100 7010 9130 4930 7030 7039.03 1.52 0 19 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 204 -1.23 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.17 6410 20250408 10.14 7940 -11.08 20250106 6410 10.14 20250408 12000 -41.17 20240730 6410 10.14 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
5 20250422 130651 57 100.00 KOSPI 운송·창고 N N N N N 7010 -20 5 -0.28 2062395 293 42.04 7100 7100 7010 9130 4930 7030 7038.89 1.52 0 19 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 203 -1.22 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.58 6410 20250408 9.36 7940 -11.71 20250106 6410 9.36 20250408 12000 -41.58 20240730 6410 9.36 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
6 20250422 120652 57 100.00 KOSPI 운송·창고 N N N N N 7020 -10 5 -0.14 2013275 286 41.03 7100 7100 7020 9130 4930 7030 7039.42 1.52 0 18 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 203 -1.22 0.35 12 0.01 -5755.00 20205.00 12000 20240730 -41.50 6410 20250408 9.52 7940 -11.59 20250106 6410 9.52 20250408 12000 -41.50 20240730 6410 9.52 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
7 20250422 110652 57 100.00 KOSPI 운송·창고 N N N N N 7040 10 2 0.14 628395 89 12.77 7100 7100 7030 9130 4930 7030 7060.62 1.52 0 15 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 204 -1.22 0.35 12 0.00 -5755.00 20205.00 12000 20240730 -41.33 6410 20250408 9.83 7940 -11.34 20250106 6410 9.83 20250408 12000 -41.33 20240730 6410 9.83 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
8 20250422 100652 57 100.00 KOSPI 운송·창고 N N N N N 7065 35 2 0.50 402475 57 8.18 7100 7100 7030 9130 4930 7030 7060.96 1.52 0 0 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 205 -1.23 0.35 12 0.00 -5755.00 20205.00 12000 20240730 -41.12 6410 20250408 10.22 7940 -11.02 20250106 6410 10.22 20250408 12000 -41.12 20240730 6410 10.22 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
9 20250422 090654 57 100.00 KOSPI 운송·창고 N N N N N 7100 70 2 1.00 149100 21 3.01 7100 7100 7100 9130 4930 7030 7100.00 1.52 0 0 7123 7076 7023 6976 6923 7100 7000 170 2100 5000 4780 10 1 2895569 206 -1.23 0.35 12 0.00 -5755.00 20205.00 12000 20240730 -40.83 6410 20250408 10.76 7940 -10.58 20250106 6410 10.76 20250408 12000 -40.83 20240730 6410 10.76 20250408 0.00 Y 084670 5000 169 억 44085 N N 1 N 00 N
10 20250421 160638 57 100.00 KOSPI 운송·창고 N N N N N 7030 60 2 0.86 4913780 697 104.97 6970 7070 6970 9060 4880 6970 7049.90 1.52 0 -6 7116 7042 7006 6932 6896 7025 6915 170 2090 5000 4730 10 1 2895569 204 -1.22 0.35 12 0.02 -5755.00 20205.00 12000 20240730 -41.42 6410 20250408 9.67 7940 -11.46 20250106 6410 9.67 20250408 12000 -41.42 20240730 6410 9.67 20250408 0.00 Y 084670 5000 169 억 44089 N N 1 N 00 N
11 20250421 150650 57 100.00 KOSPI 운송·창고 N N N N N 7030 60 2 0.86 3477720 493 74.25 6970 7070 6970 9060 4880 6970 7054.20 1.52 0 -5 7116 7042 7006 6932 6896 7025 6915 170 2090 5000 4730 10 1 2895569 204 -1.22 0.35 12 0.02 -5755.00 20205.00 12000 20240730 -41.42 6410 20250408 9.67 7940 -11.46 20250106 6410 9.67 20250408 12000 -41.42 20240730 6410 9.67 20250408 0.00 Y 084670 5000 169 억 44089 N N 3 N 00 N
12 20250421 140650 57 100.00 KOSPI 운송·창고 N N N N N 7040 70 2 1.00 3428460 486 73.19 6970 7070 6970 9060 4880 6970 7054.44 1.52 0 -5 7116 7042 7006 6932 6896 7025 6915 170 2090 5000 4730 10 1 2895569 204 -1.22 0.35 12 0.02 -5755.00 20205.00 12000 20240730 -41.33 6410 20250408 9.83 7940 -11.34 20250106 6410 9.83 20250408 12000 -41.33 20240730 6410 9.83 20250408 0.00 Y 084670 5000 169 억 44089 N N 3 N 00 N