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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,200,2,2.94,7989100,1156,39.59,6890,7010,6880,8850,4770,6810,6910.99,1.52,0,-5,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,203,-1.22,0.35,12,0.04,-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,,44137,N,N,0,N,00,N
20250414,150643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6890,80,2,1.17,7631610,1105,37.84,6890,7010,6880,8850,4770,6810,6906.43,1.52,0,-6,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.04,-5755.00,20205.00,12000,20240730,-42.58,6410,20250408,7.49,7940,-13.22,20250106,6410,7.49,20250408,12000,-42.58,20240730,6410,7.49,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,140642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6990,180,2,2.64,5182620,752,25.75,6890,6990,6880,8850,4770,6810,6891.78,1.52,0,5,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,202,-1.21,0.35,12,0.03,-5755.00,20205.00,12000,20240730,-41.75,6410,20250408,9.05,7940,-11.96,20250106,6410,9.05,20250408,12000,-41.75,20240730,6410,9.05,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,130641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6890,80,2,1.17,1762880,256,8.77,6890,6900,6880,8850,4770,6810,6886.25,1.52,0,-8,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.01,-5755.00,20205.00,12000,20240730,-42.58,6410,20250408,7.49,7940,-13.22,20250106,6410,7.49,20250408,12000,-42.58,20240730,6410,7.49,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,120643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6890,80,2,1.17,908960,132,4.52,6890,6900,6880,8850,4770,6810,6886.06,1.52,0,-10,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.00,-5755.00,20205.00,12000,20240730,-42.58,6410,20250408,7.49,7940,-13.22,20250106,6410,7.49,20250408,12000,-42.58,20240730,6410,7.49,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,110639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6890,80,2,1.17,316520,46,1.58,6890,6900,6880,8850,4770,6810,6880.87,1.52,0,-12,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.00,-5755.00,20205.00,12000,20240730,-42.58,6410,20250408,7.49,7940,-13.22,20250106,6410,7.49,20250408,12000,-42.58,20240730,6410,7.49,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,100642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6900,90,2,1.32,268350,39,1.34,6890,6900,6880,8850,4770,6810,6880.77,1.52,0,-11,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.00,-5755.00,20205.00,12000,20240730,-42.50,6410,20250408,7.64,7940,-13.10,20250106,6410,7.64,20250408,12000,-42.50,20240730,6410,7.64,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
20250414,090642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6890,80,2,1.17,6890,1,0.03,6890,6890,6890,8850,4770,6810,6890.00,1.52,0,-1,6956,6882,6806,6732,6656,6920,6770,170,2040,5000,4630,10,1,2895569,200,-1.20,0.34,12,0.00,-5755.00,20205.00,12000,20240730,-42.58,6410,20250408,7.49,7940,-13.22,20250106,6410,7.49,20250408,12000,-42.58,20240730,6410,7.49,20250408,0.00,Y,084670,5000,169 억,,44137,N,N,0,N,00,N
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
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 20250414 160638 57 100.00 KOSPI 운송·창고 N N N N N 7010 200 2 2.94 7989100 1156 39.59 6890 7010 6880 8850 4770 6810 6910.99 1.52 0 -5 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 203 -1.22 0.35 12 0.04 -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 44137 N N 0 N 00 N
3 20250414 150643 57 100.00 KOSPI 운송·창고 N N N N N 6890 80 2 1.17 7631610 1105 37.84 6890 7010 6880 8850 4770 6810 6906.43 1.52 0 -6 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.04 -5755.00 20205.00 12000 20240730 -42.58 6410 20250408 7.49 7940 -13.22 20250106 6410 7.49 20250408 12000 -42.58 20240730 6410 7.49 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
4 20250414 140642 57 100.00 KOSPI 운송·창고 N N N N N 6990 180 2 2.64 5182620 752 25.75 6890 6990 6880 8850 4770 6810 6891.78 1.52 0 5 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 202 -1.21 0.35 12 0.03 -5755.00 20205.00 12000 20240730 -41.75 6410 20250408 9.05 7940 -11.96 20250106 6410 9.05 20250408 12000 -41.75 20240730 6410 9.05 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
5 20250414 130641 57 100.00 KOSPI 운송·창고 N N N N N 6890 80 2 1.17 1762880 256 8.77 6890 6900 6880 8850 4770 6810 6886.25 1.52 0 -8 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.01 -5755.00 20205.00 12000 20240730 -42.58 6410 20250408 7.49 7940 -13.22 20250106 6410 7.49 20250408 12000 -42.58 20240730 6410 7.49 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
6 20250414 120643 57 100.00 KOSPI 운송·창고 N N N N N 6890 80 2 1.17 908960 132 4.52 6890 6900 6880 8850 4770 6810 6886.06 1.52 0 -10 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.00 -5755.00 20205.00 12000 20240730 -42.58 6410 20250408 7.49 7940 -13.22 20250106 6410 7.49 20250408 12000 -42.58 20240730 6410 7.49 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
7 20250414 110639 57 100.00 KOSPI 운송·창고 N N N N N 6890 80 2 1.17 316520 46 1.58 6890 6900 6880 8850 4770 6810 6880.87 1.52 0 -12 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.00 -5755.00 20205.00 12000 20240730 -42.58 6410 20250408 7.49 7940 -13.22 20250106 6410 7.49 20250408 12000 -42.58 20240730 6410 7.49 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
8 20250414 100642 57 100.00 KOSPI 운송·창고 N N N N N 6900 90 2 1.32 268350 39 1.34 6890 6900 6880 8850 4770 6810 6880.77 1.52 0 -11 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.00 -5755.00 20205.00 12000 20240730 -42.50 6410 20250408 7.64 7940 -13.10 20250106 6410 7.64 20250408 12000 -42.50 20240730 6410 7.64 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
9 20250414 090642 57 100.00 KOSPI 운송·창고 N N N N N 6890 80 2 1.17 6890 1 0.03 6890 6890 6890 8850 4770 6810 6890.00 1.52 0 -1 6956 6882 6806 6732 6656 6920 6770 170 2040 5000 4630 10 1 2895569 200 -1.20 0.34 12 0.00 -5755.00 20205.00 12000 20240730 -42.58 6410 20250408 7.49 7940 -13.22 20250106 6410 7.49 20250408 12000 -42.58 20240730 6410 7.49 20250408 0.00 Y 084670 5000 169 억 44137 N N 0 N 00 N
10 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
11 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
12 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