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
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
20250313,160359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3710,25,2,0.68,5938441671,1600772,45.27,3705,3750,3675,4790,2580,3685,3709.74,15.27,0,-134037,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19833,8.10,0.42,12,0.30,458.00,8817.00,5060,20240229,-26.68,3220,20241209,15.22,4040,-8.17,20250305,3225,15.04,20250203,4895,-24.21,20240513,3220,15.22,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,19536,N,00,N
20250313,150400,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3720,35,2,0.95,4915014171,1325024,37.47,3705,3750,3675,4790,2580,3685,3709.38,15.27,0,24275,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19886,8.12,0.42,12,0.25,458.00,8817.00,5060,20240229,-26.48,3220,20241209,15.53,4040,-7.92,20250305,3225,15.35,20250203,4895,-24.00,20240513,3220,15.53,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,140359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3720,35,2,0.95,3879844916,1046657,29.60,3705,3750,3675,4790,2580,3685,3706.90,15.27,0,136183,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19886,8.12,0.42,12,0.20,458.00,8817.00,5060,20240229,-26.48,3220,20241209,15.53,4040,-7.92,20250305,3225,15.35,20250203,4895,-24.00,20240513,3220,15.53,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,130359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3680,-5,5,-0.14,3242814279,874427,24.73,3705,3750,3680,4790,2580,3685,3708.51,15.27,0,110349,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19672,8.03,0.42,12,0.16,458.00,8817.00,5060,20240229,-27.27,3220,20241209,14.29,4040,-8.91,20250305,3225,14.11,20250203,4895,-24.82,20240513,3220,14.29,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,120359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3690,5,2,0.14,2793182776,752527,21.28,3705,3750,3680,4790,2580,3685,3711.74,15.27,0,94512,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19726,8.06,0.42,12,0.14,458.00,8817.00,5060,20240229,-27.08,3220,20241209,14.60,4040,-8.66,20250305,3225,14.42,20250203,4895,-24.62,20240513,3220,14.60,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,110359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3695,10,2,0.27,2248267998,604831,17.10,3705,3750,3680,4790,2580,3685,3717.19,15.27,0,68120,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19752,8.07,0.42,12,0.11,458.00,8817.00,5060,20240229,-26.98,3220,20241209,14.75,4040,-8.54,20250305,3225,14.57,20250203,4895,-24.51,20240513,3220,14.75,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,100358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3695,10,2,0.27,1787317123,479941,13.57,3705,3750,3690,4790,2580,3685,3724.05,15.27,0,49551,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19752,8.07,0.42,12,0.09,458.00,8817.00,5060,20240229,-26.98,3220,20241209,14.75,4040,-8.54,20250305,3225,14.57,20250203,4895,-24.51,20240513,3220,14.75,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250313,090400,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3740,55,2,1.49,517476784,138693,3.92,3705,3750,3705,4790,2580,3685,3731.15,15.27,0,5350,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19993,8.17,0.42,12,0.03,458.00,8817.00,5060,20240229,-26.09,3220,20241209,16.15,4040,-7.43,20250305,3225,15.97,20250203,4895,-23.60,20240513,3220,16.15,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N
20250312,160357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3685,-250,5,-6.35,13176285967,3502187,170.17,3900,3940,3675,5110,2755,3935,3762.41,15.31,0,-167711,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19699,8.05,0.42,12,0.66,458.00,8817.00,5060,20240229,-27.17,3220,20241209,14.44,4040,-8.79,20250305,3225,14.26,20250203,4895,-24.72,20240513,3220,14.44,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,4328,N,00,N
20250312,150358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3680,-255,5,-6.48,12185802642,3233211,157.10,3900,3940,3675,5110,2755,3935,3768.95,15.31,0,-180924,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19672,8.03,0.42,12,0.60,458.00,8817.00,5060,20240229,-27.27,3220,20241209,14.29,4040,-8.91,20250305,3225,14.11,20250203,4895,-24.82,20240513,3220,14.29,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,N,00,N
20250312,140357,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3695,-240,5,-6.10,9752237418,2572859,125.02,3900,3940,3695,5110,2755,3935,3790.43,15.31,0,-306024,4035,3985,3910,3860,3785,4010,3885,5346,1175,1000,2990,5,1,534569512,19752,8.07,0.42,12,0.48,458.00,8817.00,5060,20240229,-26.98,3220,20241209,14.75,4040,-8.54,20250305,3225,14.57,20250203,4895,-24.51,20240513,3220,14.75,20241209,1.01,N,028670,1000,5345 억,,81842220,N,N,2710,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 160359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3710 25 2 0.68 5938441671 1600772 45.27 3705 3750 3675 4790 2580 3685 3709.74 15.27 0 -134037 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19833 8.10 0.42 12 0.30 458.00 8817.00 5060 20240229 -26.68 3220 20241209 15.22 4040 -8.17 20250305 3225 15.04 20250203 4895 -24.21 20240513 3220 15.22 20241209 1.01 N 028670 1000 5345 억 81653857 N N 19536 N 00 N
3 20250313 150400 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3720 35 2 0.95 4915014171 1325024 37.47 3705 3750 3675 4790 2580 3685 3709.38 15.27 0 24275 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19886 8.12 0.42 12 0.25 458.00 8817.00 5060 20240229 -26.48 3220 20241209 15.53 4040 -7.92 20250305 3225 15.35 20250203 4895 -24.00 20240513 3220 15.53 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
4 20250313 140359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3720 35 2 0.95 3879844916 1046657 29.60 3705 3750 3675 4790 2580 3685 3706.90 15.27 0 136183 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19886 8.12 0.42 12 0.20 458.00 8817.00 5060 20240229 -26.48 3220 20241209 15.53 4040 -7.92 20250305 3225 15.35 20250203 4895 -24.00 20240513 3220 15.53 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
5 20250313 130359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3680 -5 5 -0.14 3242814279 874427 24.73 3705 3750 3680 4790 2580 3685 3708.51 15.27 0 110349 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19672 8.03 0.42 12 0.16 458.00 8817.00 5060 20240229 -27.27 3220 20241209 14.29 4040 -8.91 20250305 3225 14.11 20250203 4895 -24.82 20240513 3220 14.29 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
6 20250313 120359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3690 5 2 0.14 2793182776 752527 21.28 3705 3750 3680 4790 2580 3685 3711.74 15.27 0 94512 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19726 8.06 0.42 12 0.14 458.00 8817.00 5060 20240229 -27.08 3220 20241209 14.60 4040 -8.66 20250305 3225 14.42 20250203 4895 -24.62 20240513 3220 14.60 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
7 20250313 110359 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3695 10 2 0.27 2248267998 604831 17.10 3705 3750 3680 4790 2580 3685 3717.19 15.27 0 68120 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19752 8.07 0.42 12 0.11 458.00 8817.00 5060 20240229 -26.98 3220 20241209 14.75 4040 -8.54 20250305 3225 14.57 20250203 4895 -24.51 20240513 3220 14.75 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
8 20250313 100358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3695 10 2 0.27 1787317123 479941 13.57 3705 3750 3690 4790 2580 3685 3724.05 15.27 0 49551 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19752 8.07 0.42 12 0.09 458.00 8817.00 5060 20240229 -26.98 3220 20241209 14.75 4040 -8.54 20250305 3225 14.57 20250203 4895 -24.51 20240513 3220 14.75 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
9 20250313 090400 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3740 55 2 1.49 517476784 138693 3.92 3705 3750 3705 4790 2580 3685 3731.15 15.27 0 5350 4031 3857 3766 3592 3501 3812 3547 5346 1105 1000 2800 5 1 534569512 19993 8.17 0.42 12 0.03 458.00 8817.00 5060 20240229 -26.09 3220 20241209 16.15 4040 -7.43 20250305 3225 15.97 20250203 4895 -23.60 20240513 3220 16.15 20241209 1.01 N 028670 1000 5345 억 81653857 N N 4328 N 00 N
10 20250312 160357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3685 -250 5 -6.35 13176285967 3502187 170.17 3900 3940 3675 5110 2755 3935 3762.41 15.31 0 -167711 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19699 8.05 0.42 12 0.66 458.00 8817.00 5060 20240229 -27.17 3220 20241209 14.44 4040 -8.79 20250305 3225 14.26 20250203 4895 -24.72 20240513 3220 14.44 20241209 1.01 N 028670 1000 5345 억 81842220 N N 4328 N 00 N
11 20250312 150358 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3680 -255 5 -6.48 12185802642 3233211 157.10 3900 3940 3675 5110 2755 3935 3768.95 15.31 0 -180924 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19672 8.03 0.42 12 0.60 458.00 8817.00 5060 20240229 -27.27 3220 20241209 14.29 4040 -8.91 20250305 3225 14.11 20250203 4895 -24.82 20240513 3220 14.29 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N
12 20250312 140357 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3695 -240 5 -6.10 9752237418 2572859 125.02 3900 3940 3695 5110 2755 3935 3790.43 15.31 0 -306024 4035 3985 3910 3860 3785 4010 3885 5346 1175 1000 2990 5 1 534569512 19752 8.07 0.42 12 0.48 458.00 8817.00 5060 20240229 -26.98 3220 20241209 14.75 4040 -8.54 20250305 3225 14.57 20250203 4895 -24.51 20240513 3220 14.75 20241209 1.01 N 028670 1000 5345 억 81842220 N N 2710 N 00 N