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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1812,-7,5,-0.38,2043123422,1128401,26.80,1839,1840,1799,2360,1274,1819,1810.63,1.76,0,-12021,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4356,12.76,2.62,12,0.47,142.00,691.00,4050,20240411,-55.26,1454,20241209,24.62,2055,-11.82,20250115,1589,14.03,20250102,4050,-55.26,20240411,1454,24.62,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,13,N,00,N
20250306,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1809,-10,5,-0.55,1927061790,1064269,25.28,1839,1840,1799,2360,1274,1819,1810.69,1.76,0,-37728,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4349,12.74,2.62,12,0.44,142.00,691.00,4050,20240411,-55.33,1454,20241209,24.42,2055,-11.97,20250115,1589,13.85,20250102,4050,-55.33,20240411,1454,24.42,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1811,-8,5,-0.44,1694613025,935709,22.22,1839,1840,1799,2360,1274,1819,1811.05,1.76,0,-46236,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4354,12.75,2.62,12,0.39,142.00,691.00,4050,20240411,-55.28,1454,20241209,24.55,2055,-11.87,20250115,1589,13.97,20250102,4050,-55.28,20240411,1454,24.55,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,130141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1805,-14,5,-0.77,1600579835,883670,20.99,1839,1840,1799,2360,1274,1819,1811.29,1.76,0,-55590,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4340,12.71,2.61,12,0.37,142.00,691.00,4050,20240411,-55.43,1454,20241209,24.14,2055,-12.17,20250115,1589,13.59,20250102,4050,-55.43,20240411,1454,24.14,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,120141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1815,-4,5,-0.22,1337069931,737697,17.52,1839,1840,1800,2360,1274,1819,1812.49,1.76,0,-36923,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4364,12.78,2.63,12,0.31,142.00,691.00,4050,20240411,-55.19,1454,20241209,24.83,2055,-11.68,20250115,1589,14.22,20250102,4050,-55.19,20240411,1454,24.83,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1817,-2,5,-0.11,1208805867,667097,15.84,1839,1840,1800,2360,1274,1819,1812.04,1.76,0,-34729,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4369,12.80,2.63,12,0.28,142.00,691.00,4050,20240411,-55.14,1454,20241209,24.97,2055,-11.58,20250115,1589,14.35,20250102,4050,-55.14,20240411,1454,24.97,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1802,-17,5,-0.93,1000914056,552026,13.11,1839,1840,1800,2360,1274,1819,1813.16,1.76,0,-74872,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4332,12.69,2.61,12,0.23,142.00,691.00,4050,20240411,-55.51,1454,20241209,23.93,2055,-12.31,20250115,1589,13.40,20250102,4050,-55.51,20240411,1454,23.93,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,090141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1815,-4,5,-0.22,219571273,120077,2.85,1839,1840,1814,2360,1274,1819,1828.59,1.76,0,-59767,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4364,12.78,2.63,12,0.05,142.00,691.00,4050,20240411,-55.19,1454,20241209,24.83,2055,-11.68,20250115,1589,14.22,20250102,4050,-55.19,20240411,1454,24.83,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250305,160140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1819,95,2,5.51,7299302753,4052743,319.05,1733,1842,1726,2240,1207,1724,1801.06,1.34,0,973607,1798,1760,1725,1687,1652,1780,1707,1202,516,500,1100,1,1,240424899,4373,12.81,2.63,12,1.69,142.00,691.00,4050,20240411,-55.09,1454,20241209,25.10,2055,-11.48,20250115,1589,14.47,20250102,4050,-55.09,20240411,1454,25.10,20241209,2.79,N,003280,500,1202 억,,3228660,N,N,246,N,00,N
20250305,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1825,101,2,5.86,6880046529,3822217,300.90,1733,1842,1726,2240,1207,1724,1800.01,1.34,0,904810,1798,1760,1725,1687,1652,1780,1707,1202,516,500,1100,1,1,240424899,4388,12.85,2.64,12,1.59,142.00,691.00,4050,20240411,-54.94,1454,20241209,25.52,2055,-11.19,20250115,1589,14.85,20250102,4050,-54.94,20240411,1454,25.52,20241209,2.79,N,003280,500,1202 억,,3228660,N,N,104,N,00,N
20250305,140140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1815,91,2,5.28,5323061847,2969329,233.76,1733,1830,1726,2240,1207,1724,1792.68,1.34,0,892664,1798,1760,1725,1687,1652,1780,1707,1202,516,500,1100,1,1,240424899,4364,12.78,2.63,12,1.24,142.00,691.00,4050,20240411,-55.19,1454,20241209,24.83,2055,-11.68,20250115,1589,14.22,20250102,4050,-55.19,20240411,1454,24.83,20241209,2.79,N,003280,500,1202 억,,3228660,N,N,104,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 20250306 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1812 -7 5 -0.38 2043123422 1128401 26.80 1839 1840 1799 2360 1274 1819 1810.63 1.76 0 -12021 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4356 12.76 2.62 12 0.47 142.00 691.00 4050 20240411 -55.26 1454 20241209 24.62 2055 -11.82 20250115 1589 14.03 20250102 4050 -55.26 20240411 1454 24.62 20241209 2.78 N 003280 500 1202 억 4231927 N N 13 N 00 N
3 20250306 150141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1809 -10 5 -0.55 1927061790 1064269 25.28 1839 1840 1799 2360 1274 1819 1810.69 1.76 0 -37728 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4349 12.74 2.62 12 0.44 142.00 691.00 4050 20240411 -55.33 1454 20241209 24.42 2055 -11.97 20250115 1589 13.85 20250102 4050 -55.33 20240411 1454 24.42 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
4 20250306 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1811 -8 5 -0.44 1694613025 935709 22.22 1839 1840 1799 2360 1274 1819 1811.05 1.76 0 -46236 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4354 12.75 2.62 12 0.39 142.00 691.00 4050 20240411 -55.28 1454 20241209 24.55 2055 -11.87 20250115 1589 13.97 20250102 4050 -55.28 20240411 1454 24.55 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
5 20250306 130141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1805 -14 5 -0.77 1600579835 883670 20.99 1839 1840 1799 2360 1274 1819 1811.29 1.76 0 -55590 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4340 12.71 2.61 12 0.37 142.00 691.00 4050 20240411 -55.43 1454 20241209 24.14 2055 -12.17 20250115 1589 13.59 20250102 4050 -55.43 20240411 1454 24.14 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
6 20250306 120141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1815 -4 5 -0.22 1337069931 737697 17.52 1839 1840 1800 2360 1274 1819 1812.49 1.76 0 -36923 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4364 12.78 2.63 12 0.31 142.00 691.00 4050 20240411 -55.19 1454 20241209 24.83 2055 -11.68 20250115 1589 14.22 20250102 4050 -55.19 20240411 1454 24.83 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
7 20250306 110141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1817 -2 5 -0.11 1208805867 667097 15.84 1839 1840 1800 2360 1274 1819 1812.04 1.76 0 -34729 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4369 12.80 2.63 12 0.28 142.00 691.00 4050 20240411 -55.14 1454 20241209 24.97 2055 -11.58 20250115 1589 14.35 20250102 4050 -55.14 20240411 1454 24.97 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
8 20250306 100141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1802 -17 5 -0.93 1000914056 552026 13.11 1839 1840 1800 2360 1274 1819 1813.16 1.76 0 -74872 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4332 12.69 2.61 12 0.23 142.00 691.00 4050 20240411 -55.51 1454 20241209 23.93 2055 -12.31 20250115 1589 13.40 20250102 4050 -55.51 20240411 1454 23.93 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
9 20250306 090141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1815 -4 5 -0.22 219571273 120077 2.85 1839 1840 1814 2360 1274 1819 1828.59 1.76 0 -59767 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4364 12.78 2.63 12 0.05 142.00 691.00 4050 20240411 -55.19 1454 20241209 24.83 2055 -11.68 20250115 1589 14.22 20250102 4050 -55.19 20240411 1454 24.83 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
10 20250305 160140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1819 95 2 5.51 7299302753 4052743 319.05 1733 1842 1726 2240 1207 1724 1801.06 1.34 0 973607 1798 1760 1725 1687 1652 1780 1707 1202 516 500 1100 1 1 240424899 4373 12.81 2.63 12 1.69 142.00 691.00 4050 20240411 -55.09 1454 20241209 25.10 2055 -11.48 20250115 1589 14.47 20250102 4050 -55.09 20240411 1454 25.10 20241209 2.79 N 003280 500 1202 억 3228660 N N 246 N 00 N
11 20250305 150141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1825 101 2 5.86 6880046529 3822217 300.90 1733 1842 1726 2240 1207 1724 1800.01 1.34 0 904810 1798 1760 1725 1687 1652 1780 1707 1202 516 500 1100 1 1 240424899 4388 12.85 2.64 12 1.59 142.00 691.00 4050 20240411 -54.94 1454 20241209 25.52 2055 -11.19 20250115 1589 14.85 20250102 4050 -54.94 20240411 1454 25.52 20241209 2.79 N 003280 500 1202 억 3228660 N N 104 N 00 N
12 20250305 140140 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1815 91 2 5.28 5323061847 2969329 233.76 1733 1830 1726 2240 1207 1724 1792.68 1.34 0 892664 1798 1760 1725 1687 1652 1780 1707 1202 516 500 1100 1 1 240424899 4364 12.78 2.63 12 1.24 142.00 691.00 4050 20240411 -55.19 1454 20241209 24.83 2055 -11.68 20250115 1589 14.22 20250102 4050 -55.19 20240411 1454 24.83 20241209 2.79 N 003280 500 1202 억 3228660 N N 104 N 00 N