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
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
20250411,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1566,39,2,2.55,1870655083,1211432,106.38,1515,1566,1497,1985,1069,1527,1544.11,1.54,0,212293,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3765,9.49,1.65,12,0.50,165.00,951.00,4050,20240411,-61.33,1414,20250409,10.75,2055,-23.80,20250115,1414,10.75,20250409,4050,-61.33,20240411,1414,10.75,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,146039,N,00,N
20250411,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1561,34,2,2.23,1631561573,1058326,92.93,1515,1566,1497,1985,1069,1527,1541.65,1.54,0,158353,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3753,9.46,1.64,12,0.44,165.00,951.00,4050,20240411,-61.46,1414,20250409,10.40,2055,-24.04,20250115,1414,10.40,20250409,4050,-61.46,20240411,1414,10.40,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1559,32,2,2.10,1336055801,869094,76.32,1515,1560,1497,1985,1069,1527,1537.30,1.54,0,135382,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3748,9.45,1.64,12,0.36,165.00,951.00,4050,20240411,-61.51,1414,20250409,10.25,2055,-24.14,20250115,1414,10.25,20250409,4050,-61.51,20240411,1414,10.25,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,130141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1552,25,2,1.64,1088622837,710107,62.36,1515,1558,1497,1985,1069,1527,1533.05,1.54,0,72311,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3731,9.41,1.63,12,0.30,165.00,951.00,4050,20240411,-61.68,1414,20250409,9.76,2055,-24.48,20250115,1414,9.76,20250409,4050,-61.68,20240411,1414,9.76,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,120141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1556,29,2,1.90,955891314,624544,54.84,1515,1558,1497,1985,1069,1527,1530.55,1.54,0,53893,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3741,9.43,1.64,12,0.26,165.00,951.00,4050,20240411,-61.58,1414,20250409,10.04,2055,-24.28,20250115,1414,10.04,20250409,4050,-61.58,20240411,1414,10.04,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1531,4,2,0.26,562121521,369885,32.48,1515,1546,1497,1985,1069,1527,1519.71,1.54,0,-29199,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3681,9.28,1.61,12,0.15,165.00,951.00,4050,20240411,-62.20,1414,20250409,8.27,2055,-25.50,20250115,1414,8.27,20250409,4050,-62.20,20240411,1414,8.27,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1519,-8,5,-0.52,428896363,282435,24.80,1515,1546,1497,1985,1069,1527,1518.55,1.54,0,-41567,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3652,9.21,1.60,12,0.12,165.00,951.00,4050,20240411,-62.49,1414,20250409,7.43,2055,-26.08,20250115,1414,7.43,20250409,4050,-62.49,20240411,1414,7.43,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250411,090142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1498,-29,5,-1.90,32954722,21855,1.92,1515,1515,1497,1985,1069,1527,1507.40,1.54,0,-3899,1564,1545,1509,1490,1454,1555,1500,1202,458,500,1090,1,1,240424899,3602,9.08,1.58,12,0.01,165.00,951.00,4050,20240411,-63.01,1414,20250409,5.94,2055,-27.10,20250115,1414,5.94,20250409,4050,-63.01,20240411,1414,5.94,20250409,2.34,Y,003280,500,1202 억,,3704451,N,N,21186,N,00,N
20250410,160140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1527,107,2,7.54,1693854088,1128163,108.92,1486,1528,1473,1846,994,1420,1501.35,1.34,0,428886,1488,1454,1434,1400,1380,1471,1417,1202,426,500,1020,1,1,240424899,3671,9.25,1.61,12,0.47,165.00,951.00,4050,20240411,-62.30,1414,20250409,7.99,2055,-25.69,20250115,1414,7.99,20250409,4050,-62.30,20240411,1414,7.99,20250409,2.42,Y,003280,500,1202 억,,3227729,N,N,21186,N,00,N
20250410,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1527,107,2,7.54,1564740015,1043504,100.75,1486,1528,1473,1846,994,1420,1499.51,1.34,0,406296,1488,1454,1434,1400,1380,1471,1417,1202,426,500,1020,1,1,240424899,3671,9.25,1.61,12,0.43,165.00,951.00,4050,20240411,-62.30,1414,20250409,7.99,2055,-25.69,20250115,1414,7.99,20250409,4050,-62.30,20240411,1414,7.99,20250409,2.42,Y,003280,500,1202 억,,3227729,N,N,83403,N,00,N
20250410,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1523,103,2,7.25,1374193293,918465,88.68,1486,1523,1473,1846,994,1420,1496.18,1.34,0,351006,1488,1454,1434,1400,1380,1471,1417,1202,426,500,1020,1,1,240424899,3662,9.23,1.60,12,0.38,165.00,951.00,4050,20240411,-62.40,1414,20250409,7.71,2055,-25.89,20250115,1414,7.71,20250409,4050,-62.40,20240411,1414,7.71,20250409,2.42,Y,003280,500,1202 억,,3227729,N,N,83403,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 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1566 39 2 2.55 1870655083 1211432 106.38 1515 1566 1497 1985 1069 1527 1544.11 1.54 0 212293 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3765 9.49 1.65 12 0.50 165.00 951.00 4050 20240411 -61.33 1414 20250409 10.75 2055 -23.80 20250115 1414 10.75 20250409 4050 -61.33 20240411 1414 10.75 20250409 2.34 Y 003280 500 1202 억 3704451 N N 146039 N 00 N
3 20250411 150141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1561 34 2 2.23 1631561573 1058326 92.93 1515 1566 1497 1985 1069 1527 1541.65 1.54 0 158353 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3753 9.46 1.64 12 0.44 165.00 951.00 4050 20240411 -61.46 1414 20250409 10.40 2055 -24.04 20250115 1414 10.40 20250409 4050 -61.46 20240411 1414 10.40 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
4 20250411 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1559 32 2 2.10 1336055801 869094 76.32 1515 1560 1497 1985 1069 1527 1537.30 1.54 0 135382 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3748 9.45 1.64 12 0.36 165.00 951.00 4050 20240411 -61.51 1414 20250409 10.25 2055 -24.14 20250115 1414 10.25 20250409 4050 -61.51 20240411 1414 10.25 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
5 20250411 130141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1552 25 2 1.64 1088622837 710107 62.36 1515 1558 1497 1985 1069 1527 1533.05 1.54 0 72311 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3731 9.41 1.63 12 0.30 165.00 951.00 4050 20240411 -61.68 1414 20250409 9.76 2055 -24.48 20250115 1414 9.76 20250409 4050 -61.68 20240411 1414 9.76 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
6 20250411 120141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1556 29 2 1.90 955891314 624544 54.84 1515 1558 1497 1985 1069 1527 1530.55 1.54 0 53893 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3741 9.43 1.64 12 0.26 165.00 951.00 4050 20240411 -61.58 1414 20250409 10.04 2055 -24.28 20250115 1414 10.04 20250409 4050 -61.58 20240411 1414 10.04 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
7 20250411 110141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1531 4 2 0.26 562121521 369885 32.48 1515 1546 1497 1985 1069 1527 1519.71 1.54 0 -29199 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3681 9.28 1.61 12 0.15 165.00 951.00 4050 20240411 -62.20 1414 20250409 8.27 2055 -25.50 20250115 1414 8.27 20250409 4050 -62.20 20240411 1414 8.27 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
8 20250411 100141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1519 -8 5 -0.52 428896363 282435 24.80 1515 1546 1497 1985 1069 1527 1518.55 1.54 0 -41567 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3652 9.21 1.60 12 0.12 165.00 951.00 4050 20240411 -62.49 1414 20250409 7.43 2055 -26.08 20250115 1414 7.43 20250409 4050 -62.49 20240411 1414 7.43 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
9 20250411 090142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1498 -29 5 -1.90 32954722 21855 1.92 1515 1515 1497 1985 1069 1527 1507.40 1.54 0 -3899 1564 1545 1509 1490 1454 1555 1500 1202 458 500 1090 1 1 240424899 3602 9.08 1.58 12 0.01 165.00 951.00 4050 20240411 -63.01 1414 20250409 5.94 2055 -27.10 20250115 1414 5.94 20250409 4050 -63.01 20240411 1414 5.94 20250409 2.34 Y 003280 500 1202 억 3704451 N N 21186 N 00 N
10 20250410 160140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1527 107 2 7.54 1693854088 1128163 108.92 1486 1528 1473 1846 994 1420 1501.35 1.34 0 428886 1488 1454 1434 1400 1380 1471 1417 1202 426 500 1020 1 1 240424899 3671 9.25 1.61 12 0.47 165.00 951.00 4050 20240411 -62.30 1414 20250409 7.99 2055 -25.69 20250115 1414 7.99 20250409 4050 -62.30 20240411 1414 7.99 20250409 2.42 Y 003280 500 1202 억 3227729 N N 21186 N 00 N
11 20250410 150141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1527 107 2 7.54 1564740015 1043504 100.75 1486 1528 1473 1846 994 1420 1499.51 1.34 0 406296 1488 1454 1434 1400 1380 1471 1417 1202 426 500 1020 1 1 240424899 3671 9.25 1.61 12 0.43 165.00 951.00 4050 20240411 -62.30 1414 20250409 7.99 2055 -25.69 20250115 1414 7.99 20250409 4050 -62.30 20240411 1414 7.99 20250409 2.42 Y 003280 500 1202 억 3227729 N N 83403 N 00 N
12 20250410 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1523 103 2 7.25 1374193293 918465 88.68 1486 1523 1473 1846 994 1420 1496.18 1.34 0 351006 1488 1454 1434 1400 1380 1471 1417 1202 426 500 1020 1 1 240424899 3662 9.23 1.60 12 0.38 165.00 951.00 4050 20240411 -62.40 1414 20250409 7.71 2055 -25.89 20250115 1414 7.71 20250409 4050 -62.40 20240411 1414 7.71 20250409 2.42 Y 003280 500 1202 억 3227729 N N 83403 N 00 N