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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1700,-19,5,-1.11,2069192241,1197304,141.36,1736,1776,1698,2230,1204,1719,1728.41,1.69,0,-171954,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4087,11.97,2.46,12,0.50,142.00,691.00,4050,20240411,-58.02,1454,20241209,16.92,2055,-17.27,20250115,1589,6.99,20250102,4050,-58.02,20240411,1454,16.92,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1711,-8,5,-0.47,1781842720,1028559,121.44,1736,1776,1708,2230,1204,1719,1732.37,1.69,0,-128908,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4114,12.05,2.48,12,0.43,142.00,691.00,4050,20240411,-57.75,1454,20241209,17.68,2055,-16.74,20250115,1589,7.68,20250102,4050,-57.75,20240411,1454,17.68,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-3,5,-0.17,1380086638,794047,93.75,1736,1776,1713,2230,1204,1719,1738.04,1.69,0,-11476,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4126,12.08,2.48,12,0.33,142.00,691.00,4050,20240411,-57.63,1454,20241209,18.02,2055,-16.50,20250115,1589,7.99,20250102,4050,-57.63,20240411,1454,18.02,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,0,3,0.00,1227491468,705155,83.26,1736,1776,1718,2230,1204,1719,1740.74,1.69,0,5270,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4133,12.11,2.49,12,0.29,142.00,691.00,4050,20240411,-57.56,1454,20241209,18.23,2055,-16.35,20250115,1589,8.18,20250102,4050,-57.56,20240411,1454,18.23,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,120143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1729,10,2,0.58,1071942869,614905,72.60,1736,1776,1724,2230,1204,1719,1743.27,1.69,0,59058,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4157,12.18,2.50,12,0.26,142.00,691.00,4050,20240411,-57.31,1454,20241209,18.91,2055,-15.86,20250115,1589,8.81,20250102,4050,-57.31,20240411,1454,18.91,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,110143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1728,9,2,0.52,983930816,564007,66.59,1736,1776,1724,2230,1204,1719,1744.54,1.69,0,74475,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4155,12.17,2.50,12,0.23,142.00,691.00,4050,20240411,-57.33,1454,20241209,18.84,2055,-15.91,20250115,1589,8.75,20250102,4050,-57.33,20240411,1454,18.84,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,100143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1730,11,2,0.64,866575567,496211,58.59,1736,1776,1724,2230,1204,1719,1746.39,1.69,0,94384,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4159,12.18,2.50,12,0.21,142.00,691.00,4050,20240411,-57.28,1454,20241209,18.98,2055,-15.82,20250115,1589,8.87,20250102,4050,-57.28,20240411,1454,18.98,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250313,090143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1739,20,2,1.16,39883594,22952,2.71,1736,1744,1731,2230,1204,1719,1737.70,1.69,0,604,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4181,12.25,2.52,12,0.01,142.00,691.00,4050,20240411,-57.06,1454,20241209,19.60,2055,-15.38,20250115,1589,9.44,20250102,4050,-57.06,20240411,1454,19.60,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N
20250312,160142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,-7,5,-0.41,1439472250,836337,46.43,1724,1731,1710,2240,1209,1726,1721.17,1.79,0,-251834,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4133,12.11,2.49,12,0.35,142.00,691.00,4050,20240411,-57.56,1454,20241209,18.23,2055,-16.35,20250115,1589,8.18,20250102,4050,-57.56,20240411,1454,18.23,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,40,N,00,N
20250312,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1721,-5,5,-0.29,1310275289,761182,42.25,1724,1731,1710,2240,1209,1726,1721.37,1.79,0,-252476,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4138,12.12,2.49,12,0.32,142.00,691.00,4050,20240411,-57.51,1454,20241209,18.36,2055,-16.25,20250115,1589,8.31,20250102,4050,-57.51,20240411,1454,18.36,20241209,2.64,N,003280,500,1202 억,,4305661,N,N,0,N,00,N
20250312,140142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1725,-1,5,-0.06,1060092116,615725,34.18,1724,1731,1710,2240,1209,1726,1721.70,1.79,0,-178704,1792,1759,1732,1699,1672,1745,1685,1202,514,500,1100,1,1,240424899,4147,12.15,2.50,12,0.26,142.00,691.00,4050,20240411,-57.41,1454,20241209,18.64,2055,-16.06,20250115,1589,8.56,20250102,4050,-57.41,20240411,1454,18.64,20241209,2.64,N,003280,500,1202 억,,4305661,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 20250313 160143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1700 -19 5 -1.11 2069192241 1197304 141.36 1736 1776 1698 2230 1204 1719 1728.41 1.69 0 -171954 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4087 11.97 2.46 12 0.50 142.00 691.00 4050 20240411 -58.02 1454 20241209 16.92 2055 -17.27 20250115 1589 6.99 20250102 4050 -58.02 20240411 1454 16.92 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
3 20250313 150143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1711 -8 5 -0.47 1781842720 1028559 121.44 1736 1776 1708 2230 1204 1719 1732.37 1.69 0 -128908 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4114 12.05 2.48 12 0.43 142.00 691.00 4050 20240411 -57.75 1454 20241209 17.68 2055 -16.74 20250115 1589 7.68 20250102 4050 -57.75 20240411 1454 17.68 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
4 20250313 140143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1716 -3 5 -0.17 1380086638 794047 93.75 1736 1776 1713 2230 1204 1719 1738.04 1.69 0 -11476 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4126 12.08 2.48 12 0.33 142.00 691.00 4050 20240411 -57.63 1454 20241209 18.02 2055 -16.50 20250115 1589 7.99 20250102 4050 -57.63 20240411 1454 18.02 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
5 20250313 130143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 0 3 0.00 1227491468 705155 83.26 1736 1776 1718 2230 1204 1719 1740.74 1.69 0 5270 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4133 12.11 2.49 12 0.29 142.00 691.00 4050 20240411 -57.56 1454 20241209 18.23 2055 -16.35 20250115 1589 8.18 20250102 4050 -57.56 20240411 1454 18.23 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
6 20250313 120143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1729 10 2 0.58 1071942869 614905 72.60 1736 1776 1724 2230 1204 1719 1743.27 1.69 0 59058 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4157 12.18 2.50 12 0.26 142.00 691.00 4050 20240411 -57.31 1454 20241209 18.91 2055 -15.86 20250115 1589 8.81 20250102 4050 -57.31 20240411 1454 18.91 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
7 20250313 110143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1728 9 2 0.52 983930816 564007 66.59 1736 1776 1724 2230 1204 1719 1744.54 1.69 0 74475 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4155 12.17 2.50 12 0.23 142.00 691.00 4050 20240411 -57.33 1454 20241209 18.84 2055 -15.91 20250115 1589 8.75 20250102 4050 -57.33 20240411 1454 18.84 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
8 20250313 100143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1730 11 2 0.64 866575567 496211 58.59 1736 1776 1724 2230 1204 1719 1746.39 1.69 0 94384 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4159 12.18 2.50 12 0.21 142.00 691.00 4050 20240411 -57.28 1454 20241209 18.98 2055 -15.82 20250115 1589 8.87 20250102 4050 -57.28 20240411 1454 18.98 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
9 20250313 090143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1739 20 2 1.16 39883594 22952 2.71 1736 1744 1731 2230 1204 1719 1737.70 1.69 0 604 1741 1730 1720 1709 1699 1725 1704 1202 511 500 1100 1 1 240424899 4181 12.25 2.52 12 0.01 142.00 691.00 4050 20240411 -57.06 1454 20241209 19.60 2055 -15.38 20250115 1589 9.44 20250102 4050 -57.06 20240411 1454 19.60 20241209 2.62 N 003280 500 1202 억 4054442 N N 40 N 00 N
10 20250312 160142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 -7 5 -0.41 1439472250 836337 46.43 1724 1731 1710 2240 1209 1726 1721.17 1.79 0 -251834 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4133 12.11 2.49 12 0.35 142.00 691.00 4050 20240411 -57.56 1454 20241209 18.23 2055 -16.35 20250115 1589 8.18 20250102 4050 -57.56 20240411 1454 18.23 20241209 2.64 N 003280 500 1202 억 4305661 N N 40 N 00 N
11 20250312 150143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1721 -5 5 -0.29 1310275289 761182 42.25 1724 1731 1710 2240 1209 1726 1721.37 1.79 0 -252476 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4138 12.12 2.49 12 0.32 142.00 691.00 4050 20240411 -57.51 1454 20241209 18.36 2055 -16.25 20250115 1589 8.31 20250102 4050 -57.51 20240411 1454 18.36 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N
12 20250312 140142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1725 -1 5 -0.06 1060092116 615725 34.18 1724 1731 1710 2240 1209 1726 1721.70 1.79 0 -178704 1792 1759 1732 1699 1672 1745 1685 1202 514 500 1100 1 1 240424899 4147 12.15 2.50 12 0.26 142.00 691.00 4050 20240411 -57.41 1454 20241209 18.64 2055 -16.06 20250115 1589 8.56 20250102 4050 -57.41 20240411 1454 18.64 20241209 2.64 N 003280 500 1202 억 4305661 N N 0 N 00 N