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
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
20250414,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1616,50,2,3.19,2800513328,1747206,143.07,1586,1623,1566,2035,1097,1566,1602.83,1.63,0,122753,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3885,9.79,1.70,12,0.73,165.00,951.00,4050,20240411,-60.10,1414,20250409,14.29,2055,-21.36,20250115,1414,14.29,20250409,3570,-54.73,20240419,1414,14.29,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,150298,N,00,N
20250414,150142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1610,44,2,2.81,2615663514,1632602,133.69,1586,1623,1566,2035,1097,1566,1602.14,1.63,0,126441,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3871,9.76,1.69,12,0.68,165.00,951.00,4050,20240411,-60.25,1414,20250409,13.86,2055,-21.65,20250115,1414,13.86,20250409,3570,-54.90,20240419,1414,13.86,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1615,49,2,3.13,2418079830,1510100,123.66,1586,1623,1566,2035,1097,1566,1601.27,1.63,0,93135,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3883,9.79,1.70,12,0.63,165.00,951.00,4050,20240411,-60.12,1414,20250409,14.21,2055,-21.41,20250115,1414,14.21,20250409,3570,-54.76,20240419,1414,14.21,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,130141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1611,45,2,2.87,2204290179,1377809,112.82,1586,1620,1566,2035,1097,1566,1599.85,1.63,0,57535,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3873,9.76,1.69,12,0.57,165.00,951.00,4050,20240411,-60.22,1414,20250409,13.93,2055,-21.61,20250115,1414,13.93,20250409,3570,-54.87,20240419,1414,13.93,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1609,43,2,2.75,2018923695,1262511,103.38,1586,1620,1566,2035,1097,1566,1599.13,1.63,0,59093,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3868,9.75,1.69,12,0.53,165.00,951.00,4050,20240411,-60.27,1414,20250409,13.79,2055,-21.70,20250115,1414,13.79,20250409,3570,-54.93,20240419,1414,13.79,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1605,39,2,2.49,1870763449,1170359,95.84,1586,1620,1566,2035,1097,1566,1598.45,1.63,0,45790,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3859,9.73,1.69,12,0.49,165.00,951.00,4050,20240411,-60.37,1414,20250409,13.51,2055,-21.90,20250115,1414,13.51,20250409,3570,-55.04,20240419,1414,13.51,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1596,30,2,1.92,1162124904,729987,59.78,1586,1603,1566,2035,1097,1566,1591.98,1.63,0,32926,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3837,9.67,1.68,12,0.30,165.00,951.00,4050,20240411,-60.59,1414,20250409,12.87,2055,-22.34,20250115,1414,12.87,20250409,3570,-55.29,20240419,1414,12.87,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
20250414,090141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1579,13,2,0.83,53906972,34129,2.79,1586,1586,1566,2035,1097,1566,1579.51,1.63,0,-8312,1612,1589,1543,1520,1474,1600,1531,1202,469,500,1120,1,1,240424899,3796,9.57,1.66,12,0.01,165.00,951.00,4050,20240411,-61.01,1414,20250409,11.67,2055,-23.16,20250115,1414,11.67,20250409,3570,-55.77,20240419,1414,11.67,20250409,2.29,Y,003280,500,1202 억,,3924649,N,N,146039,N,00,N
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
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 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1616 50 2 3.19 2800513328 1747206 143.07 1586 1623 1566 2035 1097 1566 1602.83 1.63 0 122753 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3885 9.79 1.70 12 0.73 165.00 951.00 4050 20240411 -60.10 1414 20250409 14.29 2055 -21.36 20250115 1414 14.29 20250409 3570 -54.73 20240419 1414 14.29 20250409 2.29 Y 003280 500 1202 억 3924649 N N 150298 N 00 N
3 20250414 150142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1610 44 2 2.81 2615663514 1632602 133.69 1586 1623 1566 2035 1097 1566 1602.14 1.63 0 126441 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3871 9.76 1.69 12 0.68 165.00 951.00 4050 20240411 -60.25 1414 20250409 13.86 2055 -21.65 20250115 1414 13.86 20250409 3570 -54.90 20240419 1414 13.86 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
4 20250414 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1615 49 2 3.13 2418079830 1510100 123.66 1586 1623 1566 2035 1097 1566 1601.27 1.63 0 93135 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3883 9.79 1.70 12 0.63 165.00 951.00 4050 20240411 -60.12 1414 20250409 14.21 2055 -21.41 20250115 1414 14.21 20250409 3570 -54.76 20240419 1414 14.21 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
5 20250414 130141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1611 45 2 2.87 2204290179 1377809 112.82 1586 1620 1566 2035 1097 1566 1599.85 1.63 0 57535 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3873 9.76 1.69 12 0.57 165.00 951.00 4050 20240411 -60.22 1414 20250409 13.93 2055 -21.61 20250115 1414 13.93 20250409 3570 -54.87 20240419 1414 13.93 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
6 20250414 120142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1609 43 2 2.75 2018923695 1262511 103.38 1586 1620 1566 2035 1097 1566 1599.13 1.63 0 59093 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3868 9.75 1.69 12 0.53 165.00 951.00 4050 20240411 -60.27 1414 20250409 13.79 2055 -21.70 20250115 1414 13.79 20250409 3570 -54.93 20240419 1414 13.79 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
7 20250414 110141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1605 39 2 2.49 1870763449 1170359 95.84 1586 1620 1566 2035 1097 1566 1598.45 1.63 0 45790 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3859 9.73 1.69 12 0.49 165.00 951.00 4050 20240411 -60.37 1414 20250409 13.51 2055 -21.90 20250115 1414 13.51 20250409 3570 -55.04 20240419 1414 13.51 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
8 20250414 100141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1596 30 2 1.92 1162124904 729987 59.78 1586 1603 1566 2035 1097 1566 1591.98 1.63 0 32926 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3837 9.67 1.68 12 0.30 165.00 951.00 4050 20240411 -60.59 1414 20250409 12.87 2055 -22.34 20250115 1414 12.87 20250409 3570 -55.29 20240419 1414 12.87 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
9 20250414 090141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1579 13 2 0.83 53906972 34129 2.79 1586 1586 1566 2035 1097 1566 1579.51 1.63 0 -8312 1612 1589 1543 1520 1474 1600 1531 1202 469 500 1120 1 1 240424899 3796 9.57 1.66 12 0.01 165.00 951.00 4050 20240411 -61.01 1414 20250409 11.67 2055 -23.16 20250115 1414 11.67 20250409 3570 -55.77 20240419 1414 11.67 20250409 2.29 Y 003280 500 1202 억 3924649 N N 146039 N 00 N
10 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
11 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
12 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