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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1713,8,2,0.47,2360950563,1357809,130.76,1745,1769,1712,2215,1194,1705,1738.79,1.51,0,-472910,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4118,12.06,2.48,12,0.56,142.00,691.00,4050,20240411,-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
20250317,120143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1722,17,2,1.00,2190382972,1258453,121.19,1745,1769,1717,2215,1194,1705,1740.54,1.51,0,-453067,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4140,12.13,2.49,12,0.52,142.00,691.00,4050,20240411,-57.48,1454,20241209,18.43,2055,-16.20,20250115,1589,8.37,20250102,4050,-57.48,20240411,1454,18.43,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,0,N,00,N
20250317,110143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1721,16,2,0.94,2033867581,1167392,112.42,1745,1769,1720,2215,1194,1705,1742.23,1.51,0,-423518,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4138,12.12,2.49,12,0.49,142.00,691.00,4050,20240411,-57.51,1454,20241209,18.36,2055,-16.25,20250115,1589,8.31,20250102,4050,-57.51,20240411,1454,18.36,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,0,N,00,N
20250317,100145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1728,23,2,1.35,1801657217,1032695,99.45,1745,1769,1720,2215,1194,1705,1744.62,1.51,0,-352691,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4155,12.17,2.50,12,0.43,142.00,691.00,4050,20240411,-57.33,1454,20241209,18.84,2055,-15.91,20250115,1589,8.75,20250102,4050,-57.33,20240411,1454,18.84,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,0,N,00,N
20250317,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1743,38,2,2.23,1006636424,574206,55.30,1745,1769,1735,2215,1194,1705,1753.09,1.51,0,-120428,1755,1729,1706,1680,1657,1743,1694,1202,510,500,1090,1,1,240424899,4191,12.27,2.52,12,0.24,142.00,691.00,4050,20240411,-56.96,1454,20241209,19.88,2055,-15.18,20250115,1589,9.69,20250102,4050,-56.96,20240411,1454,19.88,20241209,2.63,N,003280,500,1202 억,,3629554,N,N,0,N,00,N
20250314,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1705,5,2,0.29,1751949223,1030822,85.39,1702,1732,1683,2210,1190,1700,1699.54,1.64,0,-319298,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4099,12.01,2.47,12,0.43,142.00,691.00,4050,20240411,-57.90,1454,20241209,17.26,2055,-17.03,20250115,1589,7.30,20250102,4050,-57.90,20240411,1454,17.26,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N
20250314,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1708,8,2,0.47,1601538475,942738,78.09,1702,1732,1683,2210,1190,1700,1698.82,1.64,0,-300192,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4106,12.03,2.47,12,0.39,142.00,691.00,4050,20240411,-57.83,1454,20241209,17.47,2055,-16.89,20250115,1589,7.49,20250102,4050,-57.83,20240411,1454,17.47,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N
20250314,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,4,2,0.24,1506844425,887237,73.49,1702,1732,1683,2210,1190,1700,1698.36,1.64,0,-310941,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4097,12.00,2.47,12,0.37,142.00,691.00,4050,20240411,-57.93,1454,20241209,17.19,2055,-17.08,20250115,1589,7.24,20250102,4050,-57.93,20240411,1454,17.19,20241209,2.60,N,003280,500,1202 억,,3952676,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 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
3 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
4 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
5 20250317 130143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1713 8 2 0.47 2360950563 1357809 130.76 1745 1769 1712 2215 1194 1705 1738.79 1.51 0 -472910 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4118 12.06 2.48 12 0.56 142.00 691.00 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
6 20250317 120143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1722 17 2 1.00 2190382972 1258453 121.19 1745 1769 1717 2215 1194 1705 1740.54 1.51 0 -453067 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4140 12.13 2.49 12 0.52 142.00 691.00 4050 20240411 -57.48 1454 20241209 18.43 2055 -16.20 20250115 1589 8.37 20250102 4050 -57.48 20240411 1454 18.43 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N
7 20250317 110143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1721 16 2 0.94 2033867581 1167392 112.42 1745 1769 1720 2215 1194 1705 1742.23 1.51 0 -423518 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4138 12.12 2.49 12 0.49 142.00 691.00 4050 20240411 -57.51 1454 20241209 18.36 2055 -16.25 20250115 1589 8.31 20250102 4050 -57.51 20240411 1454 18.36 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N
8 20250317 100145 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1728 23 2 1.35 1801657217 1032695 99.45 1745 1769 1720 2215 1194 1705 1744.62 1.51 0 -352691 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4155 12.17 2.50 12 0.43 142.00 691.00 4050 20240411 -57.33 1454 20241209 18.84 2055 -15.91 20250115 1589 8.75 20250102 4050 -57.33 20240411 1454 18.84 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N
9 20250317 090144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1743 38 2 2.23 1006636424 574206 55.30 1745 1769 1735 2215 1194 1705 1753.09 1.51 0 -120428 1755 1729 1706 1680 1657 1743 1694 1202 510 500 1090 1 1 240424899 4191 12.27 2.52 12 0.24 142.00 691.00 4050 20240411 -56.96 1454 20241209 19.88 2055 -15.18 20250115 1589 9.69 20250102 4050 -56.96 20240411 1454 19.88 20241209 2.63 N 003280 500 1202 억 3629554 N N 0 N 00 N
10 20250314 160143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1705 5 2 0.29 1751949223 1030822 85.39 1702 1732 1683 2210 1190 1700 1699.54 1.64 0 -319298 1802 1750 1724 1672 1646 1738 1660 1202 510 500 1080 1 1 240424899 4099 12.01 2.47 12 0.43 142.00 691.00 4050 20240411 -57.90 1454 20241209 17.26 2055 -17.03 20250115 1589 7.30 20250102 4050 -57.90 20240411 1454 17.26 20241209 2.60 N 003280 500 1202 억 3952676 N N 0 N 00 N
11 20250314 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1708 8 2 0.47 1601538475 942738 78.09 1702 1732 1683 2210 1190 1700 1698.82 1.64 0 -300192 1802 1750 1724 1672 1646 1738 1660 1202 510 500 1080 1 1 240424899 4106 12.03 2.47 12 0.39 142.00 691.00 4050 20240411 -57.83 1454 20241209 17.47 2055 -16.89 20250115 1589 7.49 20250102 4050 -57.83 20240411 1454 17.47 20241209 2.60 N 003280 500 1202 억 3952676 N N 0 N 00 N
12 20250314 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1704 4 2 0.24 1506844425 887237 73.49 1702 1732 1683 2210 1190 1700 1698.36 1.64 0 -310941 1802 1750 1724 1672 1646 1738 1660 1202 510 500 1080 1 1 240424899 4097 12.00 2.47 12 0.37 142.00 691.00 4050 20240411 -57.93 1454 20241209 17.19 2055 -17.08 20250115 1589 7.24 20250102 4050 -57.93 20240411 1454 17.19 20241209 2.60 N 003280 500 1202 억 3952676 N N 0 N 00 N