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
003280/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
20250401,160138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1595,29,2,1.85,2101005621,1315302,89.34,1550,1622,1550,2035,1097,1566,1597.36,1.52,0,72315,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3835,9.67,1.68,12,0.55,165.00,951.00,4050,20240411,-60.62,1454,20241209,9.70,2055,-22.38,20250115,1550,2.90,20250401,4050,-60.62,20240411,1454,9.70,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,132384,N,00,N
20250401,150138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1594,28,2,1.79,2019892332,1264434,85.89,1550,1622,1550,2035,1097,1566,1597.47,1.52,0,75982,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3832,9.66,1.68,12,0.53,165.00,951.00,4050,20240411,-60.64,1454,20241209,9.63,2055,-22.43,20250115,1550,2.84,20250401,4050,-60.64,20240411,1454,9.63,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,140138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1598,32,2,2.04,1809102442,1132138,76.90,1550,1622,1550,2035,1097,1566,1597.95,1.52,0,81474,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3842,9.68,1.68,12,0.47,165.00,951.00,4050,20240411,-60.54,1454,20241209,9.90,2055,-22.24,20250115,1550,3.10,20250401,4050,-60.54,20240411,1454,9.90,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,130139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1610,44,2,2.81,1502957655,941363,63.94,1550,1619,1550,2035,1097,1566,1596.58,1.52,0,117868,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3871,9.76,1.69,12,0.39,165.00,951.00,4050,20240411,-60.25,1454,20241209,10.73,2055,-21.65,20250115,1550,3.87,20250401,4050,-60.25,20240411,1454,10.73,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,120138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1607,41,2,2.62,1233178685,773840,52.56,1550,1613,1550,2035,1097,1566,1593.59,1.52,0,74676,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3864,9.74,1.69,12,0.32,165.00,951.00,4050,20240411,-60.32,1454,20241209,10.52,2055,-21.80,20250115,1550,3.68,20250401,4050,-60.32,20240411,1454,10.52,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,110138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1600,34,2,2.17,1064077377,668367,45.40,1550,1613,1550,2035,1097,1566,1592.06,1.52,0,37710,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3847,9.70,1.68,12,0.28,165.00,951.00,4050,20240411,-60.49,1454,20241209,10.04,2055,-22.14,20250115,1550,3.23,20250401,4050,-60.49,20240411,1454,10.04,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,100136,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1591,25,2,1.60,633745568,399600,27.14,1550,1613,1550,2035,1097,1566,1585.95,1.52,0,39428,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3825,9.64,1.67,12,0.17,165.00,951.00,4050,20240411,-60.72,1454,20241209,9.42,2055,-22.58,20250115,1550,2.65,20250401,4050,-60.72,20240411,1454,9.42,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,N,00,N
20250401,090137,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1580,14,2,0.89,183445785,117772,8.00,1550,1591,1550,2035,1097,1566,1557.63,1.52,0,34518,1654,1610,1588,1544,1522,1599,1533,1202,469,500,1120,1,1,240424899,3799,9.58,1.66,12,0.05,165.00,951.00,4050,20240411,-60.99,1454,20241209,8.67,2055,-23.11,20250115,1550,1.94,20250401,4050,-60.99,20240411,1454,8.67,20241209,2.65,Y,003280,500,1202 억,,3650065,N,N,164361,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 160138 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1595 29 2 1.85 2101005621 1315302 89.34 1550 1622 1550 2035 1097 1566 1597.36 1.52 0 72315 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3835 9.67 1.68 12 0.55 165.00 951.00 4050 20240411 -60.62 1454 20241209 9.70 2055 -22.38 20250115 1550 2.90 20250401 4050 -60.62 20240411 1454 9.70 20241209 2.65 Y 003280 500 1202 억 3650065 N N 132384 N 00 N
3 20250401 150138 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1594 28 2 1.79 2019892332 1264434 85.89 1550 1622 1550 2035 1097 1566 1597.47 1.52 0 75982 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3832 9.66 1.68 12 0.53 165.00 951.00 4050 20240411 -60.64 1454 20241209 9.63 2055 -22.43 20250115 1550 2.84 20250401 4050 -60.64 20240411 1454 9.63 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
4 20250401 140138 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1598 32 2 2.04 1809102442 1132138 76.90 1550 1622 1550 2035 1097 1566 1597.95 1.52 0 81474 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3842 9.68 1.68 12 0.47 165.00 951.00 4050 20240411 -60.54 1454 20241209 9.90 2055 -22.24 20250115 1550 3.10 20250401 4050 -60.54 20240411 1454 9.90 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
5 20250401 130139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1610 44 2 2.81 1502957655 941363 63.94 1550 1619 1550 2035 1097 1566 1596.58 1.52 0 117868 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3871 9.76 1.69 12 0.39 165.00 951.00 4050 20240411 -60.25 1454 20241209 10.73 2055 -21.65 20250115 1550 3.87 20250401 4050 -60.25 20240411 1454 10.73 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
6 20250401 120138 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1607 41 2 2.62 1233178685 773840 52.56 1550 1613 1550 2035 1097 1566 1593.59 1.52 0 74676 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3864 9.74 1.69 12 0.32 165.00 951.00 4050 20240411 -60.32 1454 20241209 10.52 2055 -21.80 20250115 1550 3.68 20250401 4050 -60.32 20240411 1454 10.52 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
7 20250401 110138 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1600 34 2 2.17 1064077377 668367 45.40 1550 1613 1550 2035 1097 1566 1592.06 1.52 0 37710 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3847 9.70 1.68 12 0.28 165.00 951.00 4050 20240411 -60.49 1454 20241209 10.04 2055 -22.14 20250115 1550 3.23 20250401 4050 -60.49 20240411 1454 10.04 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
8 20250401 100136 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1591 25 2 1.60 633745568 399600 27.14 1550 1613 1550 2035 1097 1566 1585.95 1.52 0 39428 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3825 9.64 1.67 12 0.17 165.00 951.00 4050 20240411 -60.72 1454 20241209 9.42 2055 -22.58 20250115 1550 2.65 20250401 4050 -60.72 20240411 1454 9.42 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N
9 20250401 090137 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1580 14 2 0.89 183445785 117772 8.00 1550 1591 1550 2035 1097 1566 1557.63 1.52 0 34518 1654 1610 1588 1544 1522 1599 1533 1202 469 500 1120 1 1 240424899 3799 9.58 1.66 12 0.05 165.00 951.00 4050 20240411 -60.99 1454 20241209 8.67 2055 -23.11 20250115 1550 1.94 20250401 4050 -60.99 20240411 1454 8.67 20241209 2.65 Y 003280 500 1202 억 3650065 N N 164361 N 00 N