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
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
20250306,160351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3975,10,2,0.25,9175753989,2313560,33.57,4010,4010,3920,5150,2780,3965,3966.06,15.32,0,-113871,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21249,8.68,0.45,12,0.43,458.00,8817.00,5060,20240229,-21.44,3220,20241209,23.45,4040,-1.61,20250305,3225,23.26,20250203,4895,-18.79,20240513,3220,23.45,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,2894,N,00,N
20250306,150351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3960,-5,5,-0.13,8489690313,2140806,31.07,4010,4010,3920,5150,2780,3965,3965.65,15.32,0,-114129,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21169,8.65,0.45,12,0.40,458.00,8817.00,5060,20240229,-21.74,3220,20241209,22.98,4040,-1.98,20250305,3225,22.79,20250203,4895,-19.10,20240513,3220,22.98,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,140351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3990,25,2,0.63,6687173504,1688030,24.50,4010,4010,3920,5150,2780,3965,3961.53,15.32,0,-62332,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21329,8.71,0.45,12,0.32,458.00,8817.00,5060,20240229,-21.15,3220,20241209,23.91,4040,-1.24,20250305,3225,23.72,20250203,4895,-18.49,20240513,3220,23.91,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,130351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3955,-10,5,-0.25,5965237784,1506347,21.86,4010,4010,3920,5150,2780,3965,3960.07,15.32,0,-54899,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21142,8.64,0.45,12,0.28,458.00,8817.00,5060,20240229,-21.84,3220,20241209,22.83,4040,-2.10,20250305,3225,22.64,20250203,4895,-19.20,20240513,3220,22.83,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,120351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3970,5,2,0.13,5334986546,1347120,19.55,4010,4010,3920,5150,2780,3965,3960.29,15.32,0,-27436,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21222,8.67,0.45,12,0.25,458.00,8817.00,5060,20240229,-21.54,3220,20241209,23.29,4040,-1.73,20250305,3225,23.10,20250203,4895,-18.90,20240513,3220,23.29,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,110350,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3960,-5,5,-0.13,3956543724,1000105,14.51,4010,4010,3920,5150,2780,3965,3956.13,15.32,0,32196,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21169,8.65,0.45,12,0.19,458.00,8817.00,5060,20240229,-21.74,3220,20241209,22.98,4040,-1.98,20250305,3225,22.79,20250203,4895,-19.10,20240513,3220,22.98,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,100351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3945,-20,5,-0.50,2860924082,723557,10.50,4010,4010,3920,5150,2780,3965,3953.97,15.32,0,25623,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21089,8.61,0.45,12,0.14,458.00,8817.00,5060,20240229,-22.04,3220,20241209,22.52,4040,-2.35,20250305,3225,22.33,20250203,4895,-19.41,20240513,3220,22.52,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250306,090353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3985,20,2,0.50,577197370,144834,2.10,4010,4010,3960,5150,2780,3965,3985.23,15.32,0,-23885,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21303,8.70,0.45,12,0.03,458.00,8817.00,5060,20240229,-21.25,3220,20241209,23.76,4040,-1.36,20250305,3225,23.57,20250203,4895,-18.59,20240513,3220,23.76,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N
20250305,160348,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3965,235,2,6.30,27011825581,6857848,407.48,3745,4040,3740,4845,2615,3730,3938.82,15.20,0,837397,3903,3816,3738,3651,3573,3777,3612,5346,1115,1000,2830,5,1,534569512,21196,8.66,0.45,12,1.28,458.00,8817.00,5060,20240229,-21.64,3220,20241209,23.14,4040,-1.86,20250305,3225,22.95,20250203,4915,-19.33,20240305,3220,23.14,20241209,1.05,N,028670,1000,5345 억,,81228045,N,N,9769,N,00,N
20250305,150349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3970,240,2,6.43,25828376136,6559017,389.72,3745,4040,3740,4845,2615,3730,3937.84,15.20,0,795896,3903,3816,3738,3651,3573,3777,3612,5346,1115,1000,2830,5,1,534569512,21222,8.67,0.45,12,1.23,458.00,8817.00,5060,20240229,-21.54,3220,20241209,23.29,4040,-1.73,20250305,3225,23.10,20250203,4915,-19.23,20240305,3220,23.29,20241209,1.05,N,028670,1000,5345 억,,81228045,N,N,20640,N,00,N
20250305,140347,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3980,250,2,6.70,23094227290,5872381,348.93,3745,4040,3740,4845,2615,3730,3932.69,15.20,0,884725,3903,3816,3738,3651,3573,3777,3612,5346,1115,1000,2830,5,1,534569512,21276,8.69,0.45,12,1.10,458.00,8817.00,5060,20240229,-21.34,3220,20241209,23.60,4040,-1.49,20250305,3225,23.41,20250203,4915,-19.02,20240305,3220,23.60,20241209,1.05,N,028670,1000,5345 억,,81228045,N,N,20640,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 160351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3975 10 2 0.25 9175753989 2313560 33.57 4010 4010 3920 5150 2780 3965 3966.06 15.32 0 -113871 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21249 8.68 0.45 12 0.43 458.00 8817.00 5060 20240229 -21.44 3220 20241209 23.45 4040 -1.61 20250305 3225 23.26 20250203 4895 -18.79 20240513 3220 23.45 20241209 1.03 N 028670 1000 5345 억 81893746 N N 2894 N 00 N
3 20250306 150351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3960 -5 5 -0.13 8489690313 2140806 31.07 4010 4010 3920 5150 2780 3965 3965.65 15.32 0 -114129 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21169 8.65 0.45 12 0.40 458.00 8817.00 5060 20240229 -21.74 3220 20241209 22.98 4040 -1.98 20250305 3225 22.79 20250203 4895 -19.10 20240513 3220 22.98 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
4 20250306 140351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3990 25 2 0.63 6687173504 1688030 24.50 4010 4010 3920 5150 2780 3965 3961.53 15.32 0 -62332 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21329 8.71 0.45 12 0.32 458.00 8817.00 5060 20240229 -21.15 3220 20241209 23.91 4040 -1.24 20250305 3225 23.72 20250203 4895 -18.49 20240513 3220 23.91 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
5 20250306 130351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3955 -10 5 -0.25 5965237784 1506347 21.86 4010 4010 3920 5150 2780 3965 3960.07 15.32 0 -54899 4215 4090 3915 3790 3615 4152 3852 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 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
6 20250306 120351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3970 5 2 0.13 5334986546 1347120 19.55 4010 4010 3920 5150 2780 3965 3960.29 15.32 0 -27436 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21222 8.67 0.45 12 0.25 458.00 8817.00 5060 20240229 -21.54 3220 20241209 23.29 4040 -1.73 20250305 3225 23.10 20250203 4895 -18.90 20240513 3220 23.29 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
7 20250306 110350 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3960 -5 5 -0.13 3956543724 1000105 14.51 4010 4010 3920 5150 2780 3965 3956.13 15.32 0 32196 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21169 8.65 0.45 12 0.19 458.00 8817.00 5060 20240229 -21.74 3220 20241209 22.98 4040 -1.98 20250305 3225 22.79 20250203 4895 -19.10 20240513 3220 22.98 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
8 20250306 100351 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3945 -20 5 -0.50 2860924082 723557 10.50 4010 4010 3920 5150 2780 3965 3953.97 15.32 0 25623 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21089 8.61 0.45 12 0.14 458.00 8817.00 5060 20240229 -22.04 3220 20241209 22.52 4040 -2.35 20250305 3225 22.33 20250203 4895 -19.41 20240513 3220 22.52 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
9 20250306 090353 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3985 20 2 0.50 577197370 144834 2.10 4010 4010 3960 5150 2780 3965 3985.23 15.32 0 -23885 4215 4090 3915 3790 3615 4152 3852 5346 1185 1000 3010 5 1 534569512 21303 8.70 0.45 12 0.03 458.00 8817.00 5060 20240229 -21.25 3220 20241209 23.76 4040 -1.36 20250305 3225 23.57 20250203 4895 -18.59 20240513 3220 23.76 20241209 1.03 N 028670 1000 5345 억 81893746 N N 11352 N 00 N
10 20250305 160348 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3965 235 2 6.30 27011825581 6857848 407.48 3745 4040 3740 4845 2615 3730 3938.82 15.20 0 837397 3903 3816 3738 3651 3573 3777 3612 5346 1115 1000 2830 5 1 534569512 21196 8.66 0.45 12 1.28 458.00 8817.00 5060 20240229 -21.64 3220 20241209 23.14 4040 -1.86 20250305 3225 22.95 20250203 4915 -19.33 20240305 3220 23.14 20241209 1.05 N 028670 1000 5345 억 81228045 N N 9769 N 00 N
11 20250305 150349 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3970 240 2 6.43 25828376136 6559017 389.72 3745 4040 3740 4845 2615 3730 3937.84 15.20 0 795896 3903 3816 3738 3651 3573 3777 3612 5346 1115 1000 2830 5 1 534569512 21222 8.67 0.45 12 1.23 458.00 8817.00 5060 20240229 -21.54 3220 20241209 23.29 4040 -1.73 20250305 3225 23.10 20250203 4915 -19.23 20240305 3220 23.29 20241209 1.05 N 028670 1000 5345 억 81228045 N N 20640 N 00 N
12 20250305 140347 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3980 250 2 6.70 23094227290 5872381 348.93 3745 4040 3740 4845 2615 3730 3932.69 15.20 0 884725 3903 3816 3738 3651 3573 3777 3612 5346 1115 1000 2830 5 1 534569512 21276 8.69 0.45 12 1.10 458.00 8817.00 5060 20240229 -21.34 3220 20241209 23.60 4040 -1.49 20250305 3225 23.41 20250203 4915 -19.02 20240305 3220 23.60 20241209 1.05 N 028670 1000 5345 억 81228045 N N 20640 N 00 N