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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003280/price/prices-20250201.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
20250219,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1740,20,2,1.16,1842915581,1066265,192.92,1720,1744,1711,2235,1204,1720,1728.36,1.11,0,282901,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4183,12.25,2.52,12,0.44,142.00,691.00,4050,20240411,-57.04,1454,20241209,19.67,2055,-15.33,20250115,1589,9.50,20250102,4050,-57.04,20240411,1454,19.67,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,533,N,00,N
20250219,150145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1744,24,2,1.40,1640850472,950265,171.93,1720,1744,1711,2235,1204,1720,1726.73,1.11,0,294593,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4193,12.28,2.52,12,0.40,142.00,691.00,4050,20240411,-56.94,1454,20241209,19.94,2055,-15.13,20250115,1589,9.75,20250102,4050,-56.94,20240411,1454,19.94,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1730,10,2,0.58,1072277653,622393,112.61,1720,1730,1711,2235,1204,1720,1722.83,1.11,0,129373,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4159,12.18,2.50,12,0.26,142.00,691.00,4050,20240411,-57.28,1454,20241209,18.98,2055,-15.82,20250115,1589,8.87,20250102,4050,-57.28,20240411,1454,18.98,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,130144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,4,2,0.23,867898218,504090,91.20,1720,1729,1711,2235,1204,1720,1721.71,1.11,0,85554,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4145,12.14,2.49,12,0.21,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,120144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1725,5,2,0.29,756124027,439314,79.48,1720,1729,1711,2235,1204,1720,1721.15,1.11,0,77926,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4147,12.15,2.50,12,0.18,142.00,691.00,4050,20240411,-57.41,1454,20241209,18.64,2055,-16.06,20250115,1589,8.56,20250102,4050,-57.41,20240411,1454,18.64,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,110144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1723,3,2,0.17,577819273,336032,60.80,1720,1727,1711,2235,1204,1720,1719.54,1.11,0,23158,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4143,12.13,2.49,12,0.14,142.00,691.00,4050,20240411,-57.46,1454,20241209,18.50,2055,-16.16,20250115,1589,8.43,20250102,4050,-57.46,20240411,1454,18.50,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,100144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1723,3,2,0.17,346087508,201611,36.48,1720,1723,1711,2235,1204,1720,1716.61,1.11,0,-3179,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4143,12.13,2.49,12,0.08,142.00,691.00,4050,20240411,-57.46,1454,20241209,18.50,2055,-16.16,20250115,1589,8.43,20250102,4050,-57.46,20240411,1454,18.50,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250219,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1712,-8,5,-0.47,42365188,24692,4.47,1720,1720,1712,2235,1204,1720,1715.75,1.11,0,-23378,1742,1731,1722,1711,1702,1730,1710,1202,515,500,1100,1,1,240424899,4116,12.06,2.48,12,0.01,142.00,691.00,4050,20240411,-57.73,1454,20241209,17.74,2055,-16.69,20250115,1589,7.74,20250102,4050,-57.73,20240411,1454,17.74,20241209,2.65,N,003280,500,1202 억,,2658689,N,N,0,N,00,N
20250218,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1720,-4,5,-0.23,946181972,550417,90.14,1720,1733,1713,2240,1207,1724,1719.03,1.13,0,-68399,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4135,12.11,2.49,12,0.23,142.00,691.00,4050,20240411,-57.53,1454,20241209,18.29,2055,-16.30,20250115,1589,8.24,20250102,4050,-57.53,20240411,1454,18.29,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-6,5,-0.35,848697956,493696,80.85,1720,1733,1713,2240,1207,1724,1719.07,1.13,0,-69184,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4130,12.10,2.49,12,0.21,142.00,691.00,4050,20240411,-57.58,1454,20241209,18.16,2055,-16.40,20250115,1589,8.12,20250102,4050,-57.58,20240411,1454,18.16,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-6,5,-0.35,712616417,414460,67.87,1720,1733,1713,2240,1207,1724,1719.39,1.13,0,-51153,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4130,12.10,2.49,12,0.17,142.00,691.00,4050,20240411,-57.58,1454,20241209,18.16,2055,-16.40,20250115,1589,8.12,20250102,4050,-57.58,20240411,1454,18.16,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,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 20250219 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1740 20 2 1.16 1842915581 1066265 192.92 1720 1744 1711 2235 1204 1720 1728.36 1.11 0 282901 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4183 12.25 2.52 12 0.44 142.00 691.00 4050 20240411 -57.04 1454 20241209 19.67 2055 -15.33 20250115 1589 9.50 20250102 4050 -57.04 20240411 1454 19.67 20241209 2.65 N 003280 500 1202 억 2658689 N N 533 N 00 N
3 20250219 150145 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1744 24 2 1.40 1640850472 950265 171.93 1720 1744 1711 2235 1204 1720 1726.73 1.11 0 294593 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4193 12.28 2.52 12 0.40 142.00 691.00 4050 20240411 -56.94 1454 20241209 19.94 2055 -15.13 20250115 1589 9.75 20250102 4050 -56.94 20240411 1454 19.94 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
4 20250219 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1730 10 2 0.58 1072277653 622393 112.61 1720 1730 1711 2235 1204 1720 1722.83 1.11 0 129373 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4159 12.18 2.50 12 0.26 142.00 691.00 4050 20240411 -57.28 1454 20241209 18.98 2055 -15.82 20250115 1589 8.87 20250102 4050 -57.28 20240411 1454 18.98 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
5 20250219 130144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 4 2 0.23 867898218 504090 91.20 1720 1729 1711 2235 1204 1720 1721.71 1.11 0 85554 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4145 12.14 2.49 12 0.21 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
6 20250219 120144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1725 5 2 0.29 756124027 439314 79.48 1720 1729 1711 2235 1204 1720 1721.15 1.11 0 77926 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4147 12.15 2.50 12 0.18 142.00 691.00 4050 20240411 -57.41 1454 20241209 18.64 2055 -16.06 20250115 1589 8.56 20250102 4050 -57.41 20240411 1454 18.64 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
7 20250219 110144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1723 3 2 0.17 577819273 336032 60.80 1720 1727 1711 2235 1204 1720 1719.54 1.11 0 23158 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4143 12.13 2.49 12 0.14 142.00 691.00 4050 20240411 -57.46 1454 20241209 18.50 2055 -16.16 20250115 1589 8.43 20250102 4050 -57.46 20240411 1454 18.50 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
8 20250219 100144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1723 3 2 0.17 346087508 201611 36.48 1720 1723 1711 2235 1204 1720 1716.61 1.11 0 -3179 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4143 12.13 2.49 12 0.08 142.00 691.00 4050 20240411 -57.46 1454 20241209 18.50 2055 -16.16 20250115 1589 8.43 20250102 4050 -57.46 20240411 1454 18.50 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
9 20250219 090144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1712 -8 5 -0.47 42365188 24692 4.47 1720 1720 1712 2235 1204 1720 1715.75 1.11 0 -23378 1742 1731 1722 1711 1702 1730 1710 1202 515 500 1100 1 1 240424899 4116 12.06 2.48 12 0.01 142.00 691.00 4050 20240411 -57.73 1454 20241209 17.74 2055 -16.69 20250115 1589 7.74 20250102 4050 -57.73 20240411 1454 17.74 20241209 2.65 N 003280 500 1202 억 2658689 N N 0 N 00 N
10 20250218 160143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1720 -4 5 -0.23 946181972 550417 90.14 1720 1733 1713 2240 1207 1724 1719.03 1.13 0 -68399 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4135 12.11 2.49 12 0.23 142.00 691.00 4050 20240411 -57.53 1454 20241209 18.29 2055 -16.30 20250115 1589 8.24 20250102 4050 -57.53 20240411 1454 18.29 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
11 20250218 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -6 5 -0.35 848697956 493696 80.85 1720 1733 1713 2240 1207 1724 1719.07 1.13 0 -69184 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4130 12.10 2.49 12 0.21 142.00 691.00 4050 20240411 -57.58 1454 20241209 18.16 2055 -16.40 20250115 1589 8.12 20250102 4050 -57.58 20240411 1454 18.16 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
12 20250218 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -6 5 -0.35 712616417 414460 67.87 1720 1733 1713 2240 1207 1724 1719.39 1.13 0 -51153 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4130 12.10 2.49 12 0.17 142.00 691.00 4050 20240411 -57.58 1454 20241209 18.16 2055 -16.40 20250115 1589 8.12 20250102 4050 -57.58 20240411 1454 18.16 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N