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
003280/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
20250407,160139,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1458,-76,5,-4.95,1639888039,1118773,132.26,1481,1492,1453,1994,1074,1534,1465.82,1.39,0,-282722,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3505,8.84,1.53,12,0.47,165.00,951.00,4050,20240411,-64.00,1453,20250407,0.34,2055,-29.05,20250115,1453,0.34,20250407,4050,-64.00,20240411,1453,0.34,20250407,2.46,Y,003280,500,1202 억,,3334144,N,N,113555,N,00,N
20250407,150141,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1455,-79,5,-5.15,1431353909,975518,115.33,1481,1492,1454,1994,1074,1534,1467.28,1.39,0,-269655,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3498,8.82,1.53,12,0.41,165.00,951.00,4050,20240411,-64.07,1454,20250407,0.07,2055,-29.20,20250115,1454,0.07,20250407,4050,-64.07,20240411,1454,0.07,20250407,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,140140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1462,-72,5,-4.69,1251231999,851858,100.71,1481,1492,1457,1994,1074,1534,1468.83,1.39,0,-256150,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3515,8.86,1.54,12,0.35,165.00,951.00,4050,20240411,-63.90,1454,20241209,0.55,2055,-28.86,20250115,1457,0.34,20250407,4050,-63.90,20240411,1454,0.55,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,130139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1467,-67,5,-4.37,1044987870,710639,84.01,1481,1492,1460,1994,1074,1534,1470.49,1.39,0,-240903,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3527,8.89,1.54,12,0.30,165.00,951.00,4050,20240411,-63.78,1454,20241209,0.89,2055,-28.61,20250115,1460,0.48,20250407,4050,-63.78,20240411,1454,0.89,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,120139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1476,-58,5,-3.78,920538127,625978,74.00,1481,1492,1460,1994,1074,1534,1470.56,1.39,0,-207072,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3549,8.95,1.55,12,0.26,165.00,951.00,4050,20240411,-63.56,1454,20241209,1.51,2055,-28.18,20250115,1460,1.10,20250407,4050,-63.56,20240411,1454,1.51,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,110139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1480,-54,5,-3.52,826729024,562364,66.48,1481,1492,1460,1994,1074,1534,1470.10,1.39,0,-205446,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3558,8.97,1.56,12,0.23,165.00,951.00,4050,20240411,-63.46,1454,20241209,1.79,2055,-27.98,20250115,1460,1.37,20250407,4050,-63.46,20240411,1454,1.79,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,100139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1467,-67,5,-4.37,717121280,487863,57.68,1481,1492,1460,1994,1074,1534,1469.92,1.39,0,-210418,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3527,8.89,1.54,12,0.20,165.00,951.00,4050,20240411,-63.78,1454,20241209,0.89,2055,-28.61,20250115,1460,0.48,20250407,4050,-63.78,20240411,1454,0.89,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250407,090139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1482,-52,5,-3.39,37073984,25050,2.96,1481,1492,1472,1994,1074,1534,1480.00,1.39,0,-457,1576,1555,1525,1504,1474,1565,1514,1202,460,500,1100,1,1,240424899,3563,8.98,1.56,12,0.01,165.00,951.00,4050,20240411,-63.41,1454,20241209,1.93,2055,-27.88,20250115,1472,0.68,20250407,4050,-63.41,20240411,1454,1.93,20241209,2.46,Y,003280,500,1202 억,,3334144,N,N,154322,N,00,N
20250404,160139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1534,9,2,0.59,1275149934,839567,79.81,1500,1546,1495,1982,1068,1525,1518.79,1.37,0,5633,1564,1544,1533,1513,1502,1554,1523,1202,457,500,1090,1,1,240424899,3688,9.30,1.61,12,0.35,165.00,951.00,4050,20240411,-62.12,1454,20241209,5.50,2055,-25.35,20250115,1495,2.61,20250404,4050,-62.12,20240411,1454,5.50,20241209,2.48,Y,003280,500,1202 억,,3303976,N,N,154322,N,00,N
20250404,150140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1528,3,2,0.20,1146078989,755266,71.80,1500,1546,1495,1982,1068,1525,1517.45,1.37,0,-17943,1564,1544,1533,1513,1502,1554,1523,1202,457,500,1090,1,1,240424899,3674,9.26,1.61,12,0.31,165.00,951.00,4050,20240411,-62.27,1454,20241209,5.09,2055,-25.64,20250115,1495,2.21,20250404,4050,-62.27,20240411,1454,5.09,20241209,2.48,Y,003280,500,1202 억,,3303976,N,N,227463,N,00,N
20250404,140140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1510,-15,5,-0.98,1021831795,673416,64.02,1500,1546,1495,1982,1068,1525,1517.39,1.37,0,-51813,1564,1544,1533,1513,1502,1554,1523,1202,457,500,1090,1,1,240424899,3630,9.15,1.59,12,0.28,165.00,951.00,4050,20240411,-62.72,1454,20241209,3.85,2055,-26.52,20250115,1495,1.00,20250404,4050,-62.72,20240411,1454,3.85,20241209,2.48,Y,003280,500,1202 억,,3303976,N,N,227463,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 160139 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1458 -76 5 -4.95 1639888039 1118773 132.26 1481 1492 1453 1994 1074 1534 1465.82 1.39 0 -282722 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3505 8.84 1.53 12 0.47 165.00 951.00 4050 20240411 -64.00 1453 20250407 0.34 2055 -29.05 20250115 1453 0.34 20250407 4050 -64.00 20240411 1453 0.34 20250407 2.46 Y 003280 500 1202 억 3334144 N N 113555 N 00 N
3 20250407 150141 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1455 -79 5 -5.15 1431353909 975518 115.33 1481 1492 1454 1994 1074 1534 1467.28 1.39 0 -269655 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3498 8.82 1.53 12 0.41 165.00 951.00 4050 20240411 -64.07 1454 20250407 0.07 2055 -29.20 20250115 1454 0.07 20250407 4050 -64.07 20240411 1454 0.07 20250407 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
4 20250407 140140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1462 -72 5 -4.69 1251231999 851858 100.71 1481 1492 1457 1994 1074 1534 1468.83 1.39 0 -256150 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3515 8.86 1.54 12 0.35 165.00 951.00 4050 20240411 -63.90 1454 20241209 0.55 2055 -28.86 20250115 1457 0.34 20250407 4050 -63.90 20240411 1454 0.55 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
5 20250407 130139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1467 -67 5 -4.37 1044987870 710639 84.01 1481 1492 1460 1994 1074 1534 1470.49 1.39 0 -240903 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3527 8.89 1.54 12 0.30 165.00 951.00 4050 20240411 -63.78 1454 20241209 0.89 2055 -28.61 20250115 1460 0.48 20250407 4050 -63.78 20240411 1454 0.89 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
6 20250407 120139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1476 -58 5 -3.78 920538127 625978 74.00 1481 1492 1460 1994 1074 1534 1470.56 1.39 0 -207072 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3549 8.95 1.55 12 0.26 165.00 951.00 4050 20240411 -63.56 1454 20241209 1.51 2055 -28.18 20250115 1460 1.10 20250407 4050 -63.56 20240411 1454 1.51 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
7 20250407 110139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1480 -54 5 -3.52 826729024 562364 66.48 1481 1492 1460 1994 1074 1534 1470.10 1.39 0 -205446 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3558 8.97 1.56 12 0.23 165.00 951.00 4050 20240411 -63.46 1454 20241209 1.79 2055 -27.98 20250115 1460 1.37 20250407 4050 -63.46 20240411 1454 1.79 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
8 20250407 100139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1467 -67 5 -4.37 717121280 487863 57.68 1481 1492 1460 1994 1074 1534 1469.92 1.39 0 -210418 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3527 8.89 1.54 12 0.20 165.00 951.00 4050 20240411 -63.78 1454 20241209 0.89 2055 -28.61 20250115 1460 0.48 20250407 4050 -63.78 20240411 1454 0.89 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
9 20250407 090139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1482 -52 5 -3.39 37073984 25050 2.96 1481 1492 1472 1994 1074 1534 1480.00 1.39 0 -457 1576 1555 1525 1504 1474 1565 1514 1202 460 500 1100 1 1 240424899 3563 8.98 1.56 12 0.01 165.00 951.00 4050 20240411 -63.41 1454 20241209 1.93 2055 -27.88 20250115 1472 0.68 20250407 4050 -63.41 20240411 1454 1.93 20241209 2.46 Y 003280 500 1202 억 3334144 N N 154322 N 00 N
10 20250404 160139 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1534 9 2 0.59 1275149934 839567 79.81 1500 1546 1495 1982 1068 1525 1518.79 1.37 0 5633 1564 1544 1533 1513 1502 1554 1523 1202 457 500 1090 1 1 240424899 3688 9.30 1.61 12 0.35 165.00 951.00 4050 20240411 -62.12 1454 20241209 5.50 2055 -25.35 20250115 1495 2.61 20250404 4050 -62.12 20240411 1454 5.50 20241209 2.48 Y 003280 500 1202 억 3303976 N N 154322 N 00 N
11 20250404 150140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1528 3 2 0.20 1146078989 755266 71.80 1500 1546 1495 1982 1068 1525 1517.45 1.37 0 -17943 1564 1544 1533 1513 1502 1554 1523 1202 457 500 1090 1 1 240424899 3674 9.26 1.61 12 0.31 165.00 951.00 4050 20240411 -62.27 1454 20241209 5.09 2055 -25.64 20250115 1495 2.21 20250404 4050 -62.27 20240411 1454 5.09 20241209 2.48 Y 003280 500 1202 억 3303976 N N 227463 N 00 N
12 20250404 140140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1510 -15 5 -0.98 1021831795 673416 64.02 1500 1546 1495 1982 1068 1525 1517.39 1.37 0 -51813 1564 1544 1533 1513 1502 1554 1523 1202 457 500 1090 1 1 240424899 3630 9.15 1.59 12 0.28 165.00 951.00 4050 20240411 -62.72 1454 20241209 3.85 2055 -26.52 20250115 1495 1.00 20250404 4050 -62.72 20240411 1454 3.85 20241209 2.48 Y 003280 500 1202 억 3303976 N N 227463 N 00 N