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
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
20250321,160422,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3585,65,2,1.85,5648737805,1594875,107.31,3520,3585,3495,4575,2465,3520,3541.76,15.25,0,190665,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,19164,7.14,0.34,12,0.30,502.00,10576.00,4895,20240513,-26.76,3220,20241209,11.34,4040,-11.26,20250305,3225,11.16,20250203,4895,-26.76,20240513,3220,11.34,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,2726,N,00,N
20250321,150405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3545,25,2,0.71,4313880034,1221580,82.19,3520,3555,3495,4575,2465,3520,3531.39,15.25,0,86421,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18950,7.06,0.34,12,0.23,502.00,10576.00,4895,20240513,-27.58,3220,20241209,10.09,4040,-12.25,20250305,3225,9.92,20250203,4895,-27.58,20240513,3220,10.09,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,140405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,20,2,0.57,3363520120,952993,64.12,3520,3555,3495,4575,2465,3520,3529.43,15.25,0,9798,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18924,7.05,0.33,12,0.18,502.00,10576.00,4895,20240513,-27.68,3220,20241209,9.94,4040,-12.38,20250305,3225,9.77,20250203,4895,-27.68,20240513,3220,9.94,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,130406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3535,15,2,0.43,2595379335,736160,49.53,3520,3555,3495,4575,2465,3520,3525.56,15.25,0,-41424,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18897,7.04,0.33,12,0.14,502.00,10576.00,4895,20240513,-27.78,3220,20241209,9.78,4040,-12.50,20250305,3225,9.61,20250203,4895,-27.78,20240513,3220,9.78,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,120407,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,20,2,0.57,1965281224,558231,37.56,3520,3555,3495,4575,2465,3520,3520.55,15.25,0,-53834,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18924,7.05,0.33,12,0.10,502.00,10576.00,4895,20240513,-27.68,3220,20241209,9.94,4040,-12.38,20250305,3225,9.77,20250203,4895,-27.68,20240513,3220,9.94,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,110406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3525,5,2,0.14,1432044886,407295,27.40,3520,3545,3495,4575,2465,3520,3515.99,15.25,0,-45295,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18844,7.02,0.33,12,0.08,502.00,10576.00,4895,20240513,-27.99,3220,20241209,9.47,4040,-12.75,20250305,3225,9.30,20250203,4895,-27.99,20240513,3220,9.47,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,100407,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3505,-15,5,-0.43,893627481,254397,17.12,3520,3545,3495,4575,2465,3520,3512.73,15.25,0,-42802,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18737,6.98,0.33,12,0.05,502.00,10576.00,4895,20240513,-28.40,3220,20241209,8.85,4040,-13.24,20250305,3225,8.68,20250203,4895,-28.40,20240513,3220,8.85,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250321,090408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3530,10,2,0.28,55290969,15667,1.05,3520,3540,3520,4575,2465,3520,3529.14,15.25,0,-5403,3613,3566,3543,3496,3473,3555,3485,5346,1055,1000,2670,5,1,534569512,18870,7.03,0.33,12,0.00,502.00,10576.00,4895,20240513,-27.89,3220,20241209,9.63,4040,-12.62,20250305,3225,9.46,20250203,4895,-27.89,20240513,3220,9.63,20241209,1.03,N,028670,1000,5345 억,,81509297,N,N,596,N,00,N
20250320,160424,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3520,-20,5,-0.56,5229974933,1474180,118.58,3550,3590,3520,4600,2480,3540,3547.89,15.27,0,-528986,3633,3586,3558,3511,3483,3572,3497,5346,1060,1000,2690,5,1,534569512,18817,7.01,0.33,12,0.28,502.00,10576.00,4895,20240513,-28.09,3220,20241209,9.32,4040,-12.87,20250305,3225,9.15,20250203,4895,-28.09,20240513,3220,9.32,20241209,1.03,N,028670,1000,5345 억,,81630104,N,N,596,N,00,N
20250320,150406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,0,3,0.00,3668723007,1031776,82.99,3550,3590,3525,4600,2480,3540,3555.74,15.27,0,-294528,3633,3586,3558,3511,3483,3572,3497,5346,1060,1000,2690,5,1,534569512,18924,7.05,0.33,12,0.19,502.00,10576.00,4895,20240513,-27.68,3220,20241209,9.94,4040,-12.38,20250305,3225,9.77,20250203,4895,-27.68,20240513,3220,9.94,20241209,1.03,N,028670,1000,5345 억,,81630104,N,N,26212,N,00,N
20250320,140407,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3550,10,2,0.28,3278752677,921765,74.14,3550,3590,3525,4600,2480,3540,3557.04,15.27,0,-236271,3633,3586,3558,3511,3483,3572,3497,5346,1060,1000,2690,5,1,534569512,18977,7.07,0.34,12,0.17,502.00,10576.00,4895,20240513,-27.48,3220,20241209,10.25,4040,-12.13,20250305,3225,10.08,20250203,4895,-27.48,20240513,3220,10.25,20241209,1.03,N,028670,1000,5345 억,,81630104,N,N,26212,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 160422 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3585 65 2 1.85 5648737805 1594875 107.31 3520 3585 3495 4575 2465 3520 3541.76 15.25 0 190665 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 19164 7.14 0.34 12 0.30 502.00 10576.00 4895 20240513 -26.76 3220 20241209 11.34 4040 -11.26 20250305 3225 11.16 20250203 4895 -26.76 20240513 3220 11.34 20241209 1.03 N 028670 1000 5345 억 81509297 N N 2726 N 00 N
3 20250321 150405 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3545 25 2 0.71 4313880034 1221580 82.19 3520 3555 3495 4575 2465 3520 3531.39 15.25 0 86421 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18950 7.06 0.34 12 0.23 502.00 10576.00 4895 20240513 -27.58 3220 20241209 10.09 4040 -12.25 20250305 3225 9.92 20250203 4895 -27.58 20240513 3220 10.09 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
4 20250321 140405 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3540 20 2 0.57 3363520120 952993 64.12 3520 3555 3495 4575 2465 3520 3529.43 15.25 0 9798 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18924 7.05 0.33 12 0.18 502.00 10576.00 4895 20240513 -27.68 3220 20241209 9.94 4040 -12.38 20250305 3225 9.77 20250203 4895 -27.68 20240513 3220 9.94 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
5 20250321 130406 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3535 15 2 0.43 2595379335 736160 49.53 3520 3555 3495 4575 2465 3520 3525.56 15.25 0 -41424 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18897 7.04 0.33 12 0.14 502.00 10576.00 4895 20240513 -27.78 3220 20241209 9.78 4040 -12.50 20250305 3225 9.61 20250203 4895 -27.78 20240513 3220 9.78 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
6 20250321 120407 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3540 20 2 0.57 1965281224 558231 37.56 3520 3555 3495 4575 2465 3520 3520.55 15.25 0 -53834 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18924 7.05 0.33 12 0.10 502.00 10576.00 4895 20240513 -27.68 3220 20241209 9.94 4040 -12.38 20250305 3225 9.77 20250203 4895 -27.68 20240513 3220 9.94 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
7 20250321 110406 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3525 5 2 0.14 1432044886 407295 27.40 3520 3545 3495 4575 2465 3520 3515.99 15.25 0 -45295 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18844 7.02 0.33 12 0.08 502.00 10576.00 4895 20240513 -27.99 3220 20241209 9.47 4040 -12.75 20250305 3225 9.30 20250203 4895 -27.99 20240513 3220 9.47 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
8 20250321 100407 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3505 -15 5 -0.43 893627481 254397 17.12 3520 3545 3495 4575 2465 3520 3512.73 15.25 0 -42802 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18737 6.98 0.33 12 0.05 502.00 10576.00 4895 20240513 -28.40 3220 20241209 8.85 4040 -13.24 20250305 3225 8.68 20250203 4895 -28.40 20240513 3220 8.85 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
9 20250321 090408 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3530 10 2 0.28 55290969 15667 1.05 3520 3540 3520 4575 2465 3520 3529.14 15.25 0 -5403 3613 3566 3543 3496 3473 3555 3485 5346 1055 1000 2670 5 1 534569512 18870 7.03 0.33 12 0.00 502.00 10576.00 4895 20240513 -27.89 3220 20241209 9.63 4040 -12.62 20250305 3225 9.46 20250203 4895 -27.89 20240513 3220 9.63 20241209 1.03 N 028670 1000 5345 억 81509297 N N 596 N 00 N
10 20250320 160424 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3520 -20 5 -0.56 5229974933 1474180 118.58 3550 3590 3520 4600 2480 3540 3547.89 15.27 0 -528986 3633 3586 3558 3511 3483 3572 3497 5346 1060 1000 2690 5 1 534569512 18817 7.01 0.33 12 0.28 502.00 10576.00 4895 20240513 -28.09 3220 20241209 9.32 4040 -12.87 20250305 3225 9.15 20250203 4895 -28.09 20240513 3220 9.32 20241209 1.03 N 028670 1000 5345 억 81630104 N N 596 N 00 N
11 20250320 150406 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3540 0 3 0.00 3668723007 1031776 82.99 3550 3590 3525 4600 2480 3540 3555.74 15.27 0 -294528 3633 3586 3558 3511 3483 3572 3497 5346 1060 1000 2690 5 1 534569512 18924 7.05 0.33 12 0.19 502.00 10576.00 4895 20240513 -27.68 3220 20241209 9.94 4040 -12.38 20250305 3225 9.77 20250203 4895 -27.68 20240513 3220 9.94 20241209 1.03 N 028670 1000 5345 억 81630104 N N 26212 N 00 N
12 20250320 140407 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3550 10 2 0.28 3278752677 921765 74.14 3550 3590 3525 4600 2480 3540 3557.04 15.27 0 -236271 3633 3586 3558 3511 3483 3572 3497 5346 1060 1000 2690 5 1 534569512 18977 7.07 0.34 12 0.17 502.00 10576.00 4895 20240513 -27.48 3220 20241209 10.25 4040 -12.13 20250305 3225 10.08 20250203 4895 -27.48 20240513 3220 10.25 20241209 1.03 N 028670 1000 5345 억 81630104 N N 26212 N 00 N