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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003280/price/prices-20250301.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
20250312,160142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,-7,5,-0.41,1439472250,836337,46.43,1724,1731,1710,2240,1209,1726,1721.17,1.79,0,-251834,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4133,12.11,2.49,12,0.35,142.00,691.00,4050,20240411,-57.56,1454,20241209,18.23,2055,-16.35,20250115,1589,8.18,20250102,4050,-57.56,20240411,1454,18.23,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,40,N,00,N
20250312,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1721,-5,5,-0.29,1310275289,761182,42.25,1724,1731,1710,2240,1209,1726,1721.37,1.79,0,-252476,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4138,12.12,2.49,12,0.32,142.00,691.00,4050,20240411,-57.51,1454,20241209,18.36,2055,-16.25,20250115,1589,8.31,20250102,4050,-57.51,20240411,1454,18.36,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,140142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1725,-1,5,-0.06,1060092116,615725,34.18,1724,1731,1710,2240,1209,1726,1721.70,1.79,0,-178704,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4147,12.15,2.50,12,0.26,142.00,691.00,4050,20240411,-57.41,1454,20241209,18.64,2055,-16.06,20250115,1589,8.56,20250102,4050,-57.41,20240411,1454,18.64,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,130142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1725,-1,5,-0.06,804360190,467303,25.94,1724,1731,1710,2240,1209,1726,1721.28,1.79,0,-69940,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4147,12.15,2.50,12,0.19,142.00,691.00,4050,20240411,-57.41,1454,20241209,18.64,2055,-16.06,20250115,1589,8.56,20250102,4050,-57.41,20240411,1454,18.64,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,-2,5,-0.12,708576311,411753,22.86,1724,1731,1710,2240,1209,1726,1720.88,1.79,0,-56555,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4145,12.14,2.49,12,0.17,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,110142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1726,0,3,0.00,559772756,325435,18.07,1724,1731,1710,2240,1209,1726,1720.08,1.79,0,-64917,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4150,12.15,2.50,12,0.14,142.00,691.00,4050,20240411,-57.38,1454,20241209,18.71,2055,-16.01,20250115,1589,8.62,20250102,4050,-57.38,20240411,1454,18.71,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,100143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,-2,5,-0.12,444407947,258529,14.35,1724,1731,1710,2240,1209,1726,1718.99,1.79,0,-71945,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4145,12.14,2.49,12,0.11,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,090142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1727,1,2,0.06,48265923,27975,1.55,1724,1731,1724,2240,1209,1726,1725.32,1.79,0,12608,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4152,12.16,2.50,12,0.01,142.00,691.00,4050,20240411,-57.36,1454,20241209,18.78,2055,-15.96,20250115,1589,8.68,20250102,4050,-57.36,20240411,1454,18.78,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250311,160142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1726,-70,5,-3.90,3080283626,1786344,152.69,1745,1765,1705,2330,1258,1796,1724.34,1.81,0,-190895,1851,1823,1789,1761,1727,1837,1775,1202,534,500,1140,1,1,240424899,4150,12.15,2.50,12,0.74,142.00,691.00,4050,20240411,-57.38,1454,20241209,18.71,2055,-16.01,20250115,1589,8.62,20250102,4050,-57.38,20240411,1454,18.71,20241209,2.64,N,003280,500,1202 억,,4347566,N,N,337,N,00,N
20250311,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1726,-70,5,-3.90,2958047856,1715497,146.63,1745,1765,1705,2330,1258,1796,1724.30,1.81,0,-216448,1851,1823,1789,1761,1727,1837,1775,1202,534,500,1140,1,1,240424899,4150,12.15,2.50,12,0.71,142.00,691.00,4050,20240411,-57.38,1454,20241209,18.71,2055,-16.01,20250115,1589,8.62,20250102,4050,-57.38,20240411,1454,18.71,20241209,2.64,N,003280,500,1202 억,,4347566,N,N,337,N,00,N
20250311,140142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,-72,5,-4.01,2834492387,1643982,140.52,1745,1765,1705,2330,1258,1796,1724.15,1.81,0,-262350,1851,1823,1789,1761,1727,1837,1775,1202,534,500,1140,1,1,240424899,4145,12.14,2.49,12,0.68,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.64,N,003280,500,1202 억,,4347566,N,N,337,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 20250312 160142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 -7 5 -0.41 1439472250 836337 46.43 1724 1731 1710 2240 1209 1726 1721.17 1.79 0 -251834 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4133 12.11 2.49 12 0.35 142.00 691.00 4050 20240411 -57.56 1454 20241209 18.23 2055 -16.35 20250115 1589 8.18 20250102 4050 -57.56 20240411 1454 18.23 20241209 2.64 N 003280 500 1202 억 4305661 N N 40 N 00 N
3 20250312 150143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1721 -5 5 -0.29 1310275289 761182 42.25 1724 1731 1710 2240 1209 1726 1721.37 1.79 0 -252476 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4138 12.12 2.49 12 0.32 142.00 691.00 4050 20240411 -57.51 1454 20241209 18.36 2055 -16.25 20250115 1589 8.31 20250102 4050 -57.51 20240411 1454 18.36 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
4 20250312 140142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1725 -1 5 -0.06 1060092116 615725 34.18 1724 1731 1710 2240 1209 1726 1721.70 1.79 0 -178704 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4147 12.15 2.50 12 0.26 142.00 691.00 4050 20240411 -57.41 1454 20241209 18.64 2055 -16.06 20250115 1589 8.56 20250102 4050 -57.41 20240411 1454 18.64 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
5 20250312 130142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1725 -1 5 -0.06 804360190 467303 25.94 1724 1731 1710 2240 1209 1726 1721.28 1.79 0 -69940 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4147 12.15 2.50 12 0.19 142.00 691.00 4050 20240411 -57.41 1454 20241209 18.64 2055 -16.06 20250115 1589 8.56 20250102 4050 -57.41 20240411 1454 18.64 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
6 20250312 120142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 -2 5 -0.12 708576311 411753 22.86 1724 1731 1710 2240 1209 1726 1720.88 1.79 0 -56555 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4145 12.14 2.49 12 0.17 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
7 20250312 110142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1726 0 3 0.00 559772756 325435 18.07 1724 1731 1710 2240 1209 1726 1720.08 1.79 0 -64917 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4150 12.15 2.50 12 0.14 142.00 691.00 4050 20240411 -57.38 1454 20241209 18.71 2055 -16.01 20250115 1589 8.62 20250102 4050 -57.38 20240411 1454 18.71 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
8 20250312 100143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 -2 5 -0.12 444407947 258529 14.35 1724 1731 1710 2240 1209 1726 1718.99 1.79 0 -71945 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4145 12.14 2.49 12 0.11 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
9 20250312 090142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1727 1 2 0.06 48265923 27975 1.55 1724 1731 1724 2240 1209 1726 1725.32 1.79 0 12608 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4152 12.16 2.50 12 0.01 142.00 691.00 4050 20240411 -57.36 1454 20241209 18.78 2055 -15.96 20250115 1589 8.68 20250102 4050 -57.36 20240411 1454 18.78 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
10 20250311 160142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1726 -70 5 -3.90 3080283626 1786344 152.69 1745 1765 1705 2330 1258 1796 1724.34 1.81 0 -190895 1851 1823 1789 1761 1727 1837 1775 1202 534 500 1140 1 1 240424899 4150 12.15 2.50 12 0.74 142.00 691.00 4050 20240411 -57.38 1454 20241209 18.71 2055 -16.01 20250115 1589 8.62 20250102 4050 -57.38 20240411 1454 18.71 20241209 2.64 N 003280 500 1202 억 4347566 N N 337 N 00 N
11 20250311 150143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1726 -70 5 -3.90 2958047856 1715497 146.63 1745 1765 1705 2330 1258 1796 1724.30 1.81 0 -216448 1851 1823 1789 1761 1727 1837 1775 1202 534 500 1140 1 1 240424899 4150 12.15 2.50 12 0.71 142.00 691.00 4050 20240411 -57.38 1454 20241209 18.71 2055 -16.01 20250115 1589 8.62 20250102 4050 -57.38 20240411 1454 18.71 20241209 2.64 N 003280 500 1202 억 4347566 N N 337 N 00 N
12 20250311 140142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 -72 5 -4.01 2834492387 1643982 140.52 1745 1765 1705 2330 1258 1796 1724.15 1.81 0 -262350 1851 1823 1789 1761 1727 1837 1775 1202 534 500 1140 1 1 240424899 4145 12.14 2.49 12 0.68 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.64 N 003280 500 1202 억 4347566 N N 337 N 00 N