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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001140/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
20250417,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,110116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250416,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240404,0.00,2110,20240404,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240416,2110,0.00,20240416,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250416,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240404,0.00,2110,20240404,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240416,2110,0.00,20240416,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250416,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240404,0.00,2110,20240404,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240416,2110,0.00,20240416,0.00,Y,001140,500,79 억,,61521,N,N,0,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 20250417 160115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
3 20250417 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
4 20250417 140116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
5 20250417 130115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
6 20250417 120115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
7 20250417 110116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
8 20250417 100115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
9 20250417 090116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
10 20250416 160114 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240404 0.00 2110 20240404 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240416 2110 0.00 20240416 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
11 20250416 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240404 0.00 2110 20240404 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240416 2110 0.00 20240416 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
12 20250416 140115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240404 0.00 2110 20240404 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240416 2110 0.00 20240416 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N