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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1627,-14,5,-0.85,1161883212,716286,74.08,1644,1654,1601,2130,1149,1641,1622.07,1.15,0,70488,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3912,9.86,1.71,12,0.30,165.00,951.00,4050,20240411,-59.83,1454,20241209,11.90,2055,-20.83,20250115,1589,2.39,20250102,4050,-59.83,20240411,1454,11.90,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,669,N,00,N
20250321,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1625,-16,5,-0.98,1036504575,639358,66.13,1644,1654,1601,2130,1149,1641,1621.16,1.15,0,25723,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3907,9.85,1.71,12,0.27,165.00,951.00,4050,20240411,-59.88,1454,20241209,11.76,2055,-20.92,20250115,1589,2.27,20250102,4050,-59.88,20240411,1454,11.76,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1635,-6,5,-0.37,943788342,582419,60.24,1644,1654,1601,2130,1149,1641,1620.46,1.15,0,47251,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3931,9.91,1.72,12,0.24,165.00,951.00,4050,20240411,-59.63,1454,20241209,12.45,2055,-20.44,20250115,1589,2.89,20250102,4050,-59.63,20240411,1454,12.45,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,130145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1634,-7,5,-0.43,878128012,542198,56.08,1644,1654,1601,2130,1149,1641,1619.57,1.15,0,44458,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3929,9.90,1.72,12,0.23,165.00,951.00,4050,20240411,-59.65,1454,20241209,12.38,2055,-20.49,20250115,1589,2.83,20250102,4050,-59.65,20240411,1454,12.38,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,120145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1632,-9,5,-0.55,784563461,484838,50.15,1644,1654,1601,2130,1149,1641,1618.20,1.15,0,35911,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3924,9.89,1.72,12,0.20,165.00,951.00,4050,20240411,-59.70,1454,20241209,12.24,2055,-20.58,20250115,1589,2.71,20250102,4050,-59.70,20240411,1454,12.24,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,110144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1621,-20,5,-1.22,689729791,426484,44.11,1644,1654,1601,2130,1149,1641,1617.25,1.15,0,9357,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3897,9.82,1.70,12,0.18,165.00,951.00,4050,20240411,-59.98,1454,20241209,11.49,2055,-21.12,20250115,1589,2.01,20250102,4050,-59.98,20240411,1454,11.49,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,100145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1614,-27,5,-1.65,523748231,323846,33.49,1644,1654,1601,2130,1149,1641,1617.28,1.15,0,-31585,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3880,9.78,1.70,12,0.13,165.00,951.00,4050,20240411,-60.15,1454,20241209,11.00,2055,-21.46,20250115,1589,1.57,20250102,4050,-60.15,20240411,1454,11.00,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250321,090146,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1654,13,2,0.79,9195540,5576,0.58,1644,1654,1643,2130,1149,1641,1649.13,1.15,0,2564,1689,1664,1652,1627,1615,1659,1622,1202,489,500,1050,1,1,240424899,3977,10.02,1.74,12,0.00,165.00,951.00,4050,20240411,-59.16,1454,20241209,13.76,2055,-19.51,20250115,1589,4.09,20250102,4050,-59.16,20240411,1454,13.76,20241209,2.75,N,003280,500,1202 억,,2761426,N,N,1375,N,00,N
20250320,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1641,-4,5,-0.24,1507662891,911455,62.71,1648,1677,1640,2135,1152,1645,1654.16,1.19,0,-119752,1693,1668,1653,1628,1613,1661,1621,1202,490,500,1050,1,1,240424899,3945,11.56,2.37,12,0.38,142.00,691.00,4050,20240411,-59.48,1454,20241209,12.86,2055,-20.15,20250115,1589,3.27,20250102,4050,-59.48,20240411,1454,12.86,20241209,2.76,N,003280,500,1202 억,,2863565,N,N,1375,N,00,N
20250320,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1643,-2,5,-0.12,1401232914,846701,58.25,1648,1677,1640,2135,1152,1645,1654.93,1.19,0,-110815,1693,1668,1653,1628,1613,1661,1621,1202,490,500,1050,1,1,240424899,3950,11.57,2.38,12,0.35,142.00,691.00,4050,20240411,-59.43,1454,20241209,13.00,2055,-20.05,20250115,1589,3.40,20250102,4050,-59.43,20240411,1454,13.00,20241209,2.76,N,003280,500,1202 억,,2863565,N,N,4683,N,00,N
20250320,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1644,-1,5,-0.06,1243663184,750733,51.65,1648,1677,1644,2135,1152,1645,1656.60,1.19,0,-107381,1693,1668,1653,1628,1613,1661,1621,1202,490,500,1050,1,1,240424899,3953,11.58,2.38,12,0.31,142.00,691.00,4050,20240411,-59.41,1454,20241209,13.07,2055,-20.00,20250115,1589,3.46,20250102,4050,-59.41,20240411,1454,13.07,20241209,2.76,N,003280,500,1202 억,,2863565,N,N,4683,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 20250321 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1627 -14 5 -0.85 1161883212 716286 74.08 1644 1654 1601 2130 1149 1641 1622.07 1.15 0 70488 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3912 9.86 1.71 12 0.30 165.00 951.00 4050 20240411 -59.83 1454 20241209 11.90 2055 -20.83 20250115 1589 2.39 20250102 4050 -59.83 20240411 1454 11.90 20241209 2.75 N 003280 500 1202 억 2761426 N N 669 N 00 N
3 20250321 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1625 -16 5 -0.98 1036504575 639358 66.13 1644 1654 1601 2130 1149 1641 1621.16 1.15 0 25723 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3907 9.85 1.71 12 0.27 165.00 951.00 4050 20240411 -59.88 1454 20241209 11.76 2055 -20.92 20250115 1589 2.27 20250102 4050 -59.88 20240411 1454 11.76 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
4 20250321 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1635 -6 5 -0.37 943788342 582419 60.24 1644 1654 1601 2130 1149 1641 1620.46 1.15 0 47251 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3931 9.91 1.72 12 0.24 165.00 951.00 4050 20240411 -59.63 1454 20241209 12.45 2055 -20.44 20250115 1589 2.89 20250102 4050 -59.63 20240411 1454 12.45 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
5 20250321 130145 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1634 -7 5 -0.43 878128012 542198 56.08 1644 1654 1601 2130 1149 1641 1619.57 1.15 0 44458 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3929 9.90 1.72 12 0.23 165.00 951.00 4050 20240411 -59.65 1454 20241209 12.38 2055 -20.49 20250115 1589 2.83 20250102 4050 -59.65 20240411 1454 12.38 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
6 20250321 120145 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1632 -9 5 -0.55 784563461 484838 50.15 1644 1654 1601 2130 1149 1641 1618.20 1.15 0 35911 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3924 9.89 1.72 12 0.20 165.00 951.00 4050 20240411 -59.70 1454 20241209 12.24 2055 -20.58 20250115 1589 2.71 20250102 4050 -59.70 20240411 1454 12.24 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
7 20250321 110144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1621 -20 5 -1.22 689729791 426484 44.11 1644 1654 1601 2130 1149 1641 1617.25 1.15 0 9357 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3897 9.82 1.70 12 0.18 165.00 951.00 4050 20240411 -59.98 1454 20241209 11.49 2055 -21.12 20250115 1589 2.01 20250102 4050 -59.98 20240411 1454 11.49 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
8 20250321 100145 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1614 -27 5 -1.65 523748231 323846 33.49 1644 1654 1601 2130 1149 1641 1617.28 1.15 0 -31585 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3880 9.78 1.70 12 0.13 165.00 951.00 4050 20240411 -60.15 1454 20241209 11.00 2055 -21.46 20250115 1589 1.57 20250102 4050 -60.15 20240411 1454 11.00 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
9 20250321 090146 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1654 13 2 0.79 9195540 5576 0.58 1644 1654 1643 2130 1149 1641 1649.13 1.15 0 2564 1689 1664 1652 1627 1615 1659 1622 1202 489 500 1050 1 1 240424899 3977 10.02 1.74 12 0.00 165.00 951.00 4050 20240411 -59.16 1454 20241209 13.76 2055 -19.51 20250115 1589 4.09 20250102 4050 -59.16 20240411 1454 13.76 20241209 2.75 N 003280 500 1202 억 2761426 N N 1375 N 00 N
10 20250320 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1641 -4 5 -0.24 1507662891 911455 62.71 1648 1677 1640 2135 1152 1645 1654.16 1.19 0 -119752 1693 1668 1653 1628 1613 1661 1621 1202 490 500 1050 1 1 240424899 3945 11.56 2.37 12 0.38 142.00 691.00 4050 20240411 -59.48 1454 20241209 12.86 2055 -20.15 20250115 1589 3.27 20250102 4050 -59.48 20240411 1454 12.86 20241209 2.76 N 003280 500 1202 억 2863565 N N 1375 N 00 N
11 20250320 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1643 -2 5 -0.12 1401232914 846701 58.25 1648 1677 1640 2135 1152 1645 1654.93 1.19 0 -110815 1693 1668 1653 1628 1613 1661 1621 1202 490 500 1050 1 1 240424899 3950 11.57 2.38 12 0.35 142.00 691.00 4050 20240411 -59.43 1454 20241209 13.00 2055 -20.05 20250115 1589 3.40 20250102 4050 -59.43 20240411 1454 13.00 20241209 2.76 N 003280 500 1202 억 2863565 N N 4683 N 00 N
12 20250320 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1644 -1 5 -0.06 1243663184 750733 51.65 1648 1677 1644 2135 1152 1645 1656.60 1.19 0 -107381 1693 1668 1653 1628 1613 1661 1621 1202 490 500 1050 1 1 240424899 3953 11.58 2.38 12 0.31 142.00 691.00 4050 20240411 -59.41 1454 20241209 13.07 2055 -20.00 20250115 1589 3.46 20250102 4050 -59.41 20240411 1454 13.07 20241209 2.76 N 003280 500 1202 억 2863565 N N 4683 N 00 N