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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1586,-22,5,-1.37,1863800344,1168977,88.63,1600,1617,1582,2090,1126,1608,1594.43,1.18,0,-96310,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3813,9.61,1.67,12,0.49,165.00,951.00,4050,20240411,-60.84,1414,20250409,12.16,2055,-22.82,20250115,1414,12.16,20250409,3085,-48.59,20240422,1414,12.16,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,92657,N,00,N
20250422,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1585,-23,5,-1.43,1702232150,1067099,80.91,1600,1617,1582,2090,1126,1608,1595.20,1.18,0,-143135,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3811,9.61,1.67,12,0.44,165.00,951.00,4050,20240411,-60.86,1414,20250409,12.09,2055,-22.87,20250115,1414,12.09,20250409,3085,-48.62,20240422,1414,12.09,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1592,-16,5,-1.00,1522800355,953904,72.32,1600,1617,1583,2090,1126,1608,1596.39,1.18,0,-132923,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3828,9.65,1.67,12,0.40,165.00,951.00,4050,20240411,-60.69,1414,20250409,12.59,2055,-22.53,20250115,1414,12.59,20250409,3085,-48.40,20240422,1414,12.59,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1590,-18,5,-1.12,1321013084,826850,62.69,1600,1617,1583,2090,1126,1608,1597.65,1.18,0,-136168,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3823,9.64,1.67,12,0.34,165.00,951.00,4050,20240411,-60.74,1414,20250409,12.45,2055,-22.63,20250115,1414,12.45,20250409,3085,-48.46,20240422,1414,12.45,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1588,-20,5,-1.24,1125971343,704040,53.38,1600,1617,1588,2090,1126,1608,1599.30,1.18,0,-128046,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3818,9.62,1.67,12,0.29,165.00,951.00,4050,20240411,-60.79,1414,20250409,12.31,2055,-22.73,20250115,1414,12.31,20250409,3085,-48.53,20240422,1414,12.31,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,110143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1597,-11,5,-0.68,820293636,511985,38.82,1600,1617,1592,2090,1126,1608,1602.18,1.18,0,-65144,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3840,9.68,1.68,12,0.21,165.00,951.00,4050,20240411,-60.57,1414,20250409,12.94,2055,-22.29,20250115,1414,12.94,20250409,3085,-48.23,20240422,1414,12.94,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,100143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1600,-8,5,-0.50,465868705,289968,21.98,1600,1617,1599,2090,1126,1608,1606.62,1.18,0,15954,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3847,9.70,1.68,12,0.12,165.00,951.00,4050,20240411,-60.49,1414,20250409,13.15,2055,-22.14,20250115,1414,13.15,20250409,3085,-48.14,20240422,1414,13.15,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250422,090143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1611,3,2,0.19,29693620,18516,1.40,1600,1615,1599,2090,1126,1608,1603.67,1.18,0,6564,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3873,9.76,1.69,12,0.01,165.00,951.00,4050,20240411,-60.22,1414,20250409,13.93,2055,-21.61,20250115,1414,13.93,20250409,3085,-47.78,20240422,1414,13.93,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N
20250421,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1608,2,2,0.12,2097864297,1301519,15.97,1606,1638,1584,2085,1125,1606,1611.87,1.08,0,184049,1846,1726,1655,1535,1464,1690,1499,1202,479,500,1150,1,1,240424899,3866,9.75,1.69,12,0.54,165.00,951.00,4050,20240411,-60.30,1414,20250409,13.72,2055,-21.75,20250115,1414,13.72,20250409,3085,-47.88,20240422,1414,13.72,20250409,2.22,Y,003280,500,1202 억,,2599067,N,N,20697,N,00,N
20250421,150142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1606,0,3,0.00,2009861370,1246747,15.30,1606,1638,1584,2085,1125,1606,1612.10,1.08,0,178065,1846,1726,1655,1535,1464,1690,1499,1202,479,500,1150,1,1,240424899,3861,9.73,1.69,12,0.52,165.00,951.00,4050,20240411,-60.35,1414,20250409,13.58,2055,-21.85,20250115,1414,13.58,20250409,3085,-47.94,20240422,1414,13.58,20250409,2.22,Y,003280,500,1202 억,,2599067,N,N,590074,N,00,N
20250421,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1607,1,2,0.06,1918292948,1189752,14.60,1606,1638,1584,2085,1125,1606,1612.36,1.08,0,175723,1846,1726,1655,1535,1464,1690,1499,1202,479,500,1150,1,1,240424899,3864,9.74,1.69,12,0.49,165.00,951.00,4050,20240411,-60.32,1414,20250409,13.65,2055,-21.80,20250115,1414,13.65,20250409,3085,-47.91,20240422,1414,13.65,20250409,2.22,Y,003280,500,1202 억,,2599067,N,N,590074,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 20250422 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1586 -22 5 -1.37 1863800344 1168977 88.63 1600 1617 1582 2090 1126 1608 1594.43 1.18 0 -96310 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3813 9.61 1.67 12 0.49 165.00 951.00 4050 20240411 -60.84 1414 20250409 12.16 2055 -22.82 20250115 1414 12.16 20250409 3085 -48.59 20240422 1414 12.16 20250409 2.23 Y 003280 500 1202 억 2829980 N N 92657 N 00 N
3 20250422 150143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1585 -23 5 -1.43 1702232150 1067099 80.91 1600 1617 1582 2090 1126 1608 1595.20 1.18 0 -143135 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3811 9.61 1.67 12 0.44 165.00 951.00 4050 20240411 -60.86 1414 20250409 12.09 2055 -22.87 20250115 1414 12.09 20250409 3085 -48.62 20240422 1414 12.09 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
4 20250422 140143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1592 -16 5 -1.00 1522800355 953904 72.32 1600 1617 1583 2090 1126 1608 1596.39 1.18 0 -132923 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3828 9.65 1.67 12 0.40 165.00 951.00 4050 20240411 -60.69 1414 20250409 12.59 2055 -22.53 20250115 1414 12.59 20250409 3085 -48.40 20240422 1414 12.59 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
5 20250422 130143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1590 -18 5 -1.12 1321013084 826850 62.69 1600 1617 1583 2090 1126 1608 1597.65 1.18 0 -136168 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3823 9.64 1.67 12 0.34 165.00 951.00 4050 20240411 -60.74 1414 20250409 12.45 2055 -22.63 20250115 1414 12.45 20250409 3085 -48.46 20240422 1414 12.45 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
6 20250422 120142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1588 -20 5 -1.24 1125971343 704040 53.38 1600 1617 1588 2090 1126 1608 1599.30 1.18 0 -128046 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3818 9.62 1.67 12 0.29 165.00 951.00 4050 20240411 -60.79 1414 20250409 12.31 2055 -22.73 20250115 1414 12.31 20250409 3085 -48.53 20240422 1414 12.31 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
7 20250422 110143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1597 -11 5 -0.68 820293636 511985 38.82 1600 1617 1592 2090 1126 1608 1602.18 1.18 0 -65144 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3840 9.68 1.68 12 0.21 165.00 951.00 4050 20240411 -60.57 1414 20250409 12.94 2055 -22.29 20250115 1414 12.94 20250409 3085 -48.23 20240422 1414 12.94 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
8 20250422 100143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1600 -8 5 -0.50 465868705 289968 21.98 1600 1617 1599 2090 1126 1608 1606.62 1.18 0 15954 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3847 9.70 1.68 12 0.12 165.00 951.00 4050 20240411 -60.49 1414 20250409 13.15 2055 -22.14 20250115 1414 13.15 20250409 3085 -48.14 20240422 1414 13.15 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
9 20250422 090143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1611 3 2 0.19 29693620 18516 1.40 1600 1615 1599 2090 1126 1608 1603.67 1.18 0 6564 1664 1636 1610 1582 1556 1650 1596 1202 482 500 1150 1 1 240424899 3873 9.76 1.69 12 0.01 165.00 951.00 4050 20240411 -60.22 1414 20250409 13.93 2055 -21.61 20250115 1414 13.93 20250409 3085 -47.78 20240422 1414 13.93 20250409 2.23 Y 003280 500 1202 억 2829980 N N 20697 N 00 N
10 20250421 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1608 2 2 0.12 2097864297 1301519 15.97 1606 1638 1584 2085 1125 1606 1611.87 1.08 0 184049 1846 1726 1655 1535 1464 1690 1499 1202 479 500 1150 1 1 240424899 3866 9.75 1.69 12 0.54 165.00 951.00 4050 20240411 -60.30 1414 20250409 13.72 2055 -21.75 20250115 1414 13.72 20250409 3085 -47.88 20240422 1414 13.72 20250409 2.22 Y 003280 500 1202 억 2599067 N N 20697 N 00 N
11 20250421 150142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1606 0 3 0.00 2009861370 1246747 15.30 1606 1638 1584 2085 1125 1606 1612.10 1.08 0 178065 1846 1726 1655 1535 1464 1690 1499 1202 479 500 1150 1 1 240424899 3861 9.73 1.69 12 0.52 165.00 951.00 4050 20240411 -60.35 1414 20250409 13.58 2055 -21.85 20250115 1414 13.58 20250409 3085 -47.94 20240422 1414 13.58 20250409 2.22 Y 003280 500 1202 억 2599067 N N 590074 N 00 N
12 20250421 140143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1607 1 2 0.06 1918292948 1189752 14.60 1606 1638 1584 2085 1125 1606 1612.36 1.08 0 175723 1846 1726 1655 1535 1464 1690 1499 1202 479 500 1150 1 1 240424899 3864 9.74 1.69 12 0.49 165.00 951.00 4050 20240411 -60.32 1414 20250409 13.65 2055 -21.80 20250115 1414 13.65 20250409 3085 -47.91 20240422 1414 13.65 20250409 2.22 Y 003280 500 1202 억 2599067 N N 590074 N 00 N