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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,150115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,140115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,130115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,120115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,110115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,100115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250414,090115,58,100.00,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,-1772.00,620.00,2110,20240402,0.00,2110,20240402,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240415,2110,0.00,20240415,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250411,160115,58,100.00,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,-1772.00,620.00,2110,20240401,0.00,2110,20240401,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240411,2110,0.00,20240411,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250411,150115,58,100.00,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,-1772.00,620.00,2110,20240401,0.00,2110,20240401,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240411,2110,0.00,20240411,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250411,140115,58,100.00,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,-1772.00,620.00,2110,20240401,0.00,2110,20240401,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240411,2110,0.00,20240411,0.00,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 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
3 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
4 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
5 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
6 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
7 20250414 110115 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
8 20250414 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
9 20250414 090115 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 20240402 0.00 2110 20240402 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240415 2110 0.00 20240415 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
10 20250411 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 20240401 0.00 2110 20240401 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240411 2110 0.00 20240411 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
11 20250411 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 20240401 0.00 2110 20240401 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240411 2110 0.00 20240411 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
12 20250411 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 20240401 0.00 2110 20240401 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240411 2110 0.00 20240411 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N