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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1678,-29,5,-1.70,2521688948,1489508,92.48,1717,1718,1676,2215,1195,1707,1693.02,1.30,0,-255506,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4034,11.82,2.43,12,0.62,142.00,691.00,4050,20240411,-58.57,1454,20241209,15.41,2055,-18.35,20250115,1589,5.60,20250102,4050,-58.57,20240411,1454,15.41,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,123,N,00,N
20250318,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1679,-28,5,-1.64,2196263723,1295534,80.44,1717,1718,1678,2215,1195,1707,1695.26,1.30,0,-241296,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4037,11.82,2.43,12,0.54,142.00,691.00,4050,20240411,-58.54,1454,20241209,15.47,2055,-18.30,20250115,1589,5.66,20250102,4050,-58.54,20240411,1454,15.47,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-19,5,-1.11,1658022073,975799,60.59,1717,1718,1687,2215,1195,1707,1699.14,1.30,0,-220892,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4058,11.89,2.44,12,0.41,142.00,691.00,4050,20240411,-58.32,1454,20241209,16.09,2055,-17.86,20250115,1589,6.23,20250102,4050,-58.32,20240411,1454,16.09,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,130144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1699,-8,5,-0.47,1071618253,629061,39.06,1717,1718,1692,2215,1195,1707,1703.52,1.30,0,-42566,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4085,11.96,2.46,12,0.26,142.00,691.00,4050,20240411,-58.05,1454,20241209,16.85,2055,-17.32,20250115,1589,6.92,20250102,4050,-58.05,20240411,1454,16.85,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,120143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1696,-11,5,-0.64,873455649,512216,31.80,1717,1718,1692,2215,1195,1707,1705.25,1.30,0,-42927,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4078,11.94,2.45,12,0.21,142.00,691.00,4050,20240411,-58.12,1454,20241209,16.64,2055,-17.47,20250115,1589,6.73,20250102,4050,-58.12,20240411,1454,16.64,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,110143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1701,-6,5,-0.35,707697279,414621,25.74,1717,1718,1692,2215,1195,1707,1706.85,1.30,0,-27761,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4090,11.98,2.46,12,0.17,142.00,691.00,4050,20240411,-58.00,1454,20241209,16.99,2055,-17.23,20250115,1589,7.05,20250102,4050,-58.00,20240411,1454,16.99,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,100144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1708,1,2,0.06,267670050,156459,9.71,1717,1718,1707,2215,1195,1707,1710.80,1.30,0,24133,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4106,12.03,2.47,12,0.07,142.00,691.00,4050,20240411,-57.83,1454,20241209,17.47,2055,-16.89,20250115,1589,7.49,20250102,4050,-57.83,20240411,1454,17.47,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250318,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1709,2,2,0.12,33152898,19341,1.20,1717,1718,1709,2215,1195,1707,1714.13,1.30,0,3898,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4109,12.04,2.47,12,0.01,142.00,691.00,4050,20240411,-57.80,1454,20241209,17.54,2055,-16.84,20250115,1589,7.55,20250102,4050,-57.80,20240411,1454,17.54,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N
20250317,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1707,2,2,0.12,2778950045,1601764,154.25,1745,1769,1707,2215,1194,1705,1734.97,1.51,0,-509161,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4104,12.02,2.47,12,0.67,142.00,691.00,4050,20240411,-57.85,1454,20241209,17.40,2055,-16.93,20250115,1589,7.43,20250102,4050,-57.85,20240411,1454,17.40,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,73,N,00,N
20250317,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1713,8,2,0.47,2618875885,1508143,145.24,1745,1769,1712,2215,1194,1705,1736.49,1.51,0,-483406,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4118,12.06,2.48,12,0.63,142.00,691.00,4050,20240411,-57.70,1454,20241209,17.81,2055,-16.64,20250115,1589,7.80,20250102,4050,-57.70,20240411,1454,17.81,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,0,N,00,N
20250317,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1717,12,2,0.70,2464275534,1417973,136.55,1745,1769,1712,2215,1194,1705,1737.89,1.51,0,-483452,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4128,12.09,2.48,12,0.59,142.00,691.00,4050,20240411,-57.60,1454,20241209,18.09,2055,-16.45,20250115,1589,8.06,20250102,4050,-57.60,20240411,1454,18.09,20241209,2.63,N,003280,500,1202 억,,3629554,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 20250318 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1678 -29 5 -1.70 2521688948 1489508 92.48 1717 1718 1676 2215 1195 1707 1693.02 1.30 0 -255506 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4034 11.82 2.43 12 0.62 142.00 691.00 4050 20240411 -58.57 1454 20241209 15.41 2055 -18.35 20250115 1589 5.60 20250102 4050 -58.57 20240411 1454 15.41 20241209 2.65 N 003280 500 1202 억 3124522 N N 123 N 00 N
3 20250318 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1679 -28 5 -1.64 2196263723 1295534 80.44 1717 1718 1678 2215 1195 1707 1695.26 1.30 0 -241296 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4037 11.82 2.43 12 0.54 142.00 691.00 4050 20240411 -58.54 1454 20241209 15.47 2055 -18.30 20250115 1589 5.66 20250102 4050 -58.54 20240411 1454 15.47 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
4 20250318 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1688 -19 5 -1.11 1658022073 975799 60.59 1717 1718 1687 2215 1195 1707 1699.14 1.30 0 -220892 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4058 11.89 2.44 12 0.41 142.00 691.00 4050 20240411 -58.32 1454 20241209 16.09 2055 -17.86 20250115 1589 6.23 20250102 4050 -58.32 20240411 1454 16.09 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
5 20250318 130144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1699 -8 5 -0.47 1071618253 629061 39.06 1717 1718 1692 2215 1195 1707 1703.52 1.30 0 -42566 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4085 11.96 2.46 12 0.26 142.00 691.00 4050 20240411 -58.05 1454 20241209 16.85 2055 -17.32 20250115 1589 6.92 20250102 4050 -58.05 20240411 1454 16.85 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
6 20250318 120143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1696 -11 5 -0.64 873455649 512216 31.80 1717 1718 1692 2215 1195 1707 1705.25 1.30 0 -42927 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4078 11.94 2.45 12 0.21 142.00 691.00 4050 20240411 -58.12 1454 20241209 16.64 2055 -17.47 20250115 1589 6.73 20250102 4050 -58.12 20240411 1454 16.64 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
7 20250318 110143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1701 -6 5 -0.35 707697279 414621 25.74 1717 1718 1692 2215 1195 1707 1706.85 1.30 0 -27761 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4090 11.98 2.46 12 0.17 142.00 691.00 4050 20240411 -58.00 1454 20241209 16.99 2055 -17.23 20250115 1589 7.05 20250102 4050 -58.00 20240411 1454 16.99 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
8 20250318 100144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1708 1 2 0.06 267670050 156459 9.71 1717 1718 1707 2215 1195 1707 1710.80 1.30 0 24133 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4106 12.03 2.47 12 0.07 142.00 691.00 4050 20240411 -57.83 1454 20241209 17.47 2055 -16.89 20250115 1589 7.49 20250102 4050 -57.83 20240411 1454 17.47 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
9 20250318 090144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1709 2 2 0.12 33152898 19341 1.20 1717 1718 1709 2215 1195 1707 1714.13 1.30 0 3898 1789 1747 1727 1685 1665 1738 1676 1202 508 500 1090 1 1 240424899 4109 12.04 2.47 12 0.01 142.00 691.00 4050 20240411 -57.80 1454 20241209 17.54 2055 -16.84 20250115 1589 7.55 20250102 4050 -57.80 20240411 1454 17.54 20241209 2.65 N 003280 500 1202 억 3124522 N N 73 N 00 N
10 20250317 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1707 2 2 0.12 2778950045 1601764 154.25 1745 1769 1707 2215 1194 1705 1734.97 1.51 0 -509161 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4104 12.02 2.47 12 0.67 142.00 691.00 4050 20240411 -57.85 1454 20241209 17.40 2055 -16.93 20250115 1589 7.43 20250102 4050 -57.85 20240411 1454 17.40 20241209 2.63 N 003280 500 1202 억 3629554 N N 73 N 00 N
11 20250317 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1713 8 2 0.47 2618875885 1508143 145.24 1745 1769 1712 2215 1194 1705 1736.49 1.51 0 -483406 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4118 12.06 2.48 12 0.63 142.00 691.00 4050 20240411 -57.70 1454 20241209 17.81 2055 -16.64 20250115 1589 7.80 20250102 4050 -57.70 20240411 1454 17.81 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N
12 20250317 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1717 12 2 0.70 2464275534 1417973 136.55 1745 1769 1712 2215 1194 1705 1737.89 1.51 0 -483452 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4128 12.09 2.48 12 0.59 142.00 691.00 4050 20240411 -57.60 1454 20241209 18.09 2055 -16.45 20250115 1589 8.06 20250102 4050 -57.60 20240411 1454 18.09 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N