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
028670/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
20250312,160357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3685,-250,5,-6.35,13176285967,3502187,170.17,3900,3940,3675,5110,2755,3935,3762.41,15.31,0,-167711,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19699,8.05,0.42,12,0.66,458.00,8817.00,5060,20240229,-27.17,3220,20241209,14.44,4040,-8.79,20250305,3225,14.26,20250203,4895,-24.72,20240513,3220,14.44,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,4328,N,00,N
20250312,150358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3680,-255,5,-6.48,12185802642,3233211,157.10,3900,3940,3675,5110,2755,3935,3768.95,15.31,0,-180924,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19672,8.03,0.42,12,0.60,458.00,8817.00,5060,20240229,-27.27,3220,20241209,14.29,4040,-8.91,20250305,3225,14.11,20250203,4895,-24.82,20240513,3220,14.29,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,140357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3695,-240,5,-6.10,9752237418,2572859,125.02,3900,3940,3695,5110,2755,3935,3790.43,15.31,0,-306024,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19752,8.07,0.42,12,0.48,458.00,8817.00,5060,20240229,-26.98,3220,20241209,14.75,4040,-8.54,20250305,3225,14.57,20250203,4895,-24.51,20240513,3220,14.75,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,130357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3750,-185,5,-4.70,7220344731,1892651,91.97,3900,3940,3740,5110,2755,3935,3814.94,15.31,0,-273904,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,20046,8.19,0.43,12,0.35,458.00,8817.00,5060,20240229,-25.89,3220,20241209,16.46,4040,-7.18,20250305,3225,16.28,20250203,4895,-23.39,20240513,3220,16.46,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,120358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3750,-185,5,-4.70,5902197896,1541047,74.88,3900,3940,3750,5110,2755,3935,3829.99,15.31,0,-172090,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,20046,8.19,0.43,12,0.29,458.00,8817.00,5060,20240229,-25.89,3220,20241209,16.46,4040,-7.18,20250305,3225,16.28,20250203,4895,-23.39,20240513,3220,16.46,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,110355,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3800,-135,5,-3.43,3980789677,1032332,50.16,3900,3940,3770,5110,2755,3935,3856.11,15.31,0,-14877,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,20314,8.30,0.43,12,0.19,458.00,8817.00,5060,20240229,-24.90,3220,20241209,18.01,4040,-5.94,20250305,3225,17.83,20250203,4895,-22.37,20240513,3220,18.01,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,100357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3885,-50,5,-1.27,1389096028,355924,17.29,3900,3940,3880,5110,2755,3935,3902.79,15.31,0,-49848,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,20768,8.48,0.44,12,0.07,458.00,8817.00,5060,20240229,-23.22,3220,20241209,20.65,4040,-3.84,20250305,3225,20.47,20250203,4895,-20.63,20240513,3220,20.65,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,090358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3890,-45,5,-1.14,243616505,62428,3.03,3900,3940,3880,5110,2755,3935,3902.35,15.31,0,-12235,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,20795,8.49,0.44,12,0.01,458.00,8817.00,5060,20240229,-23.12,3220,20241209,20.81,4040,-3.71,20250305,3225,20.62,20250203,4895,-20.53,20240513,3220,20.81,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250311,160354,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3935,-30,5,-0.76,8034403369,2048753,127.06,3880,3960,3835,5150,2780,3965,3921.59,15.26,0,263741,4061,4012,3971,3922,3881,4037,3947,5346,1185,1000,3010,5,1,534569512,21035,8.59,0.45,12,0.38,458.00,8817.00,5060,20240229,-22.23,3220,20241209,22.20,4040,-2.60,20250305,3225,22.02,20250203,4895,-19.61,20240513,3220,22.20,20241209,1.02,N,028670,1000,5345 억,,81570265,N,N,2710,N,00,N
20250311,150356,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3925,-40,5,-1.01,7223181949,1842490,114.26,3880,3960,3835,5150,2780,3965,3920.33,15.26,0,262309,4061,4012,3971,3922,3881,4037,3947,5346,1185,1000,3010,5,1,534569512,20982,8.57,0.45,12,0.34,458.00,8817.00,5060,20240229,-22.43,3220,20241209,21.89,4040,-2.85,20250305,3225,21.71,20250203,4895,-19.82,20240513,3220,21.89,20241209,1.02,N,028670,1000,5345 억,,81570265,N,N,2728,N,00,N
20250311,140356,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3955,-10,5,-0.25,5920186022,1512107,93.77,3880,3960,3835,5150,2780,3965,3915.19,15.26,0,278352,4061,4012,3971,3922,3881,4037,3947,5346,1185,1000,3010,5,1,534569512,21142,8.64,0.45,12,0.28,458.00,8817.00,5060,20240229,-21.84,3220,20241209,22.83,4040,-2.10,20250305,3225,22.64,20250203,4895,-19.20,20240513,3220,22.83,20241209,1.02,N,028670,1000,5345 억,,81570265,N,N,2728,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 160357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3685 -250 5 -6.35 13176285967 3502187 170.17 3900 3940 3675 5110 2755 3935 3762.41 15.31 0 -167711 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19699 8.05 0.42 12 0.66 458.00 8817.00 5060 20240229 -27.17 3220 20241209 14.44 4040 -8.79 20250305 3225 14.26 20250203 4895 -24.72 20240513 3220 14.44 20241209 1.01 N 028670 1000 5345 억 81842220 N N 4328 N 00 N
3 20250312 150358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3680 -255 5 -6.48 12185802642 3233211 157.10 3900 3940 3675 5110 2755 3935 3768.95 15.31 0 -180924 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19672 8.03 0.42 12 0.60 458.00 8817.00 5060 20240229 -27.27 3220 20241209 14.29 4040 -8.91 20250305 3225 14.11 20250203 4895 -24.82 20240513 3220 14.29 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
4 20250312 140357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3695 -240 5 -6.10 9752237418 2572859 125.02 3900 3940 3695 5110 2755 3935 3790.43 15.31 0 -306024 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19752 8.07 0.42 12 0.48 458.00 8817.00 5060 20240229 -26.98 3220 20241209 14.75 4040 -8.54 20250305 3225 14.57 20250203 4895 -24.51 20240513 3220 14.75 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
5 20250312 130357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3750 -185 5 -4.70 7220344731 1892651 91.97 3900 3940 3740 5110 2755 3935 3814.94 15.31 0 -273904 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 20046 8.19 0.43 12 0.35 458.00 8817.00 5060 20240229 -25.89 3220 20241209 16.46 4040 -7.18 20250305 3225 16.28 20250203 4895 -23.39 20240513 3220 16.46 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
6 20250312 120358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3750 -185 5 -4.70 5902197896 1541047 74.88 3900 3940 3750 5110 2755 3935 3829.99 15.31 0 -172090 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 20046 8.19 0.43 12 0.29 458.00 8817.00 5060 20240229 -25.89 3220 20241209 16.46 4040 -7.18 20250305 3225 16.28 20250203 4895 -23.39 20240513 3220 16.46 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
7 20250312 110355 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3800 -135 5 -3.43 3980789677 1032332 50.16 3900 3940 3770 5110 2755 3935 3856.11 15.31 0 -14877 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 20314 8.30 0.43 12 0.19 458.00 8817.00 5060 20240229 -24.90 3220 20241209 18.01 4040 -5.94 20250305 3225 17.83 20250203 4895 -22.37 20240513 3220 18.01 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
8 20250312 100357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3885 -50 5 -1.27 1389096028 355924 17.29 3900 3940 3880 5110 2755 3935 3902.79 15.31 0 -49848 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 20768 8.48 0.44 12 0.07 458.00 8817.00 5060 20240229 -23.22 3220 20241209 20.65 4040 -3.84 20250305 3225 20.47 20250203 4895 -20.63 20240513 3220 20.65 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
9 20250312 090358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3890 -45 5 -1.14 243616505 62428 3.03 3900 3940 3880 5110 2755 3935 3902.35 15.31 0 -12235 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 20795 8.49 0.44 12 0.01 458.00 8817.00 5060 20240229 -23.12 3220 20241209 20.81 4040 -3.71 20250305 3225 20.62 20250203 4895 -20.53 20240513 3220 20.81 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
10 20250311 160354 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3935 -30 5 -0.76 8034403369 2048753 127.06 3880 3960 3835 5150 2780 3965 3921.59 15.26 0 263741 4061 4012 3971 3922 3881 4037 3947 5346 1185 1000 3010 5 1 534569512 21035 8.59 0.45 12 0.38 458.00 8817.00 5060 20240229 -22.23 3220 20241209 22.20 4040 -2.60 20250305 3225 22.02 20250203 4895 -19.61 20240513 3220 22.20 20241209 1.02 N 028670 1000 5345 억 81570265 N N 2710 N 00 N
11 20250311 150356 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3925 -40 5 -1.01 7223181949 1842490 114.26 3880 3960 3835 5150 2780 3965 3920.33 15.26 0 262309 4061 4012 3971 3922 3881 4037 3947 5346 1185 1000 3010 5 1 534569512 20982 8.57 0.45 12 0.34 458.00 8817.00 5060 20240229 -22.43 3220 20241209 21.89 4040 -2.85 20250305 3225 21.71 20250203 4895 -19.82 20240513 3220 21.89 20241209 1.02 N 028670 1000 5345 억 81570265 N N 2728 N 00 N
12 20250311 140356 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3955 -10 5 -0.25 5920186022 1512107 93.77 3880 3960 3835 5150 2780 3965 3915.19 15.26 0 278352 4061 4012 3971 3922 3881 4037 3947 5346 1185 1000 3010 5 1 534569512 21142 8.64 0.45 12 0.28 458.00 8817.00 5060 20240229 -21.84 3220 20241209 22.83 4040 -2.10 20250305 3225 22.64 20250203 4895 -19.20 20240513 3220 22.83 20241209 1.02 N 028670 1000 5345 억 81570265 N N 2728 N 00 N