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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003280/price/prices-20250201.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
20250218,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1720,-4,5,-0.23,946181972,550417,90.14,1720,1733,1713,2240,1207,1724,1719.03,1.13,0,-68399,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4135,12.11,2.49,12,0.23,142.00,691.00,4050,20240411,-57.53,1454,20241209,18.29,2055,-16.30,20250115,1589,8.24,20250102,4050,-57.53,20240411,1454,18.29,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-6,5,-0.35,848697956,493696,80.85,1720,1733,1713,2240,1207,1724,1719.07,1.13,0,-69184,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4130,12.10,2.49,12,0.21,142.00,691.00,4050,20240411,-57.58,1454,20241209,18.16,2055,-16.40,20250115,1589,8.12,20250102,4050,-57.58,20240411,1454,18.16,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-6,5,-0.35,712616417,414460,67.87,1720,1733,1713,2240,1207,1724,1719.39,1.13,0,-51153,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4130,12.10,2.49,12,0.17,142.00,691.00,4050,20240411,-57.58,1454,20241209,18.16,2055,-16.40,20250115,1589,8.12,20250102,4050,-57.58,20240411,1454,18.16,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,-5,5,-0.29,650709611,378420,61.97,1720,1733,1713,2240,1207,1724,1719.54,1.13,0,-44895,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4133,12.11,2.49,12,0.16,142.00,691.00,4050,20240411,-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,,2725802,N,N,227,N,00,N
20250218,120143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1717,-7,5,-0.41,563762380,327794,53.68,1720,1733,1713,2240,1207,1724,1719.87,1.13,0,-26665,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4128,12.09,2.48,12,0.14,142.00,691.00,4050,20240411,-57.60,1454,20241209,18.09,2055,-16.45,20250115,1589,8.06,20250102,4050,-57.60,20240411,1454,18.09,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,110144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-6,5,-0.35,482524444,280467,45.93,1720,1733,1713,2240,1207,1724,1720.43,1.13,0,-17111,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4130,12.10,2.49,12,0.12,142.00,691.00,4050,20240411,-57.58,1454,20241209,18.16,2055,-16.40,20250115,1589,8.12,20250102,4050,-57.58,20240411,1454,18.16,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,100143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1723,-1,5,-0.06,310871218,180582,29.57,1720,1733,1713,2240,1207,1724,1721.50,1.13,0,5773,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4143,12.13,2.49,12,0.08,142.00,691.00,4050,20240411,-57.46,1454,20241209,18.50,2055,-16.16,20250115,1589,8.43,20250102,4050,-57.46,20240411,1454,18.50,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250218,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,0,3,0.00,18486661,10731,1.76,1720,1729,1720,2240,1207,1724,1722.73,1.13,0,-2467,1738,1731,1723,1716,1708,1734,1719,1202,516,500,1100,1,1,240424899,4145,12.14,2.49,12,0.00,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.62,N,003280,500,1202 억,,2725802,N,N,227,N,00,N
20250217,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,2,2,0.12,1042317850,605539,56.50,1723,1730,1715,2235,1206,1722,1721.30,1.11,0,55053,1768,1745,1733,1710,1698,1739,1704,1202,513,500,1100,1,1,240424899,4145,12.14,2.49,12,0.25,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.65,N,003280,500,1202 억,,2672634,N,N,227,N,00,N
20250217,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1723,1,2,0.06,962859695,559421,52.20,1723,1730,1715,2235,1206,1722,1721.17,1.11,0,60340,1768,1745,1733,1710,1698,1739,1704,1202,513,500,1100,1,1,240424899,4143,12.13,2.49,12,0.23,142.00,691.00,4050,20240411,-57.46,1454,20241209,18.50,2055,-16.16,20250115,1589,8.43,20250102,4050,-57.46,20240411,1454,18.50,20241209,2.65,N,003280,500,1202 억,,2672634,N,N,1616,N,00,N
20250217,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,2,2,0.12,857899073,498525,46.52,1723,1730,1715,2235,1206,1722,1720.87,1.11,0,50633,1768,1745,1733,1710,1698,1739,1704,1202,513,500,1100,1,1,240424899,4145,12.14,2.49,12,0.21,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.65,N,003280,500,1202 억,,2672634,N,N,1616,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 20250218 160143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1720 -4 5 -0.23 946181972 550417 90.14 1720 1733 1713 2240 1207 1724 1719.03 1.13 0 -68399 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4135 12.11 2.49 12 0.23 142.00 691.00 4050 20240411 -57.53 1454 20241209 18.29 2055 -16.30 20250115 1589 8.24 20250102 4050 -57.53 20240411 1454 18.29 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
3 20250218 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -6 5 -0.35 848697956 493696 80.85 1720 1733 1713 2240 1207 1724 1719.07 1.13 0 -69184 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4130 12.10 2.49 12 0.21 142.00 691.00 4050 20240411 -57.58 1454 20241209 18.16 2055 -16.40 20250115 1589 8.12 20250102 4050 -57.58 20240411 1454 18.16 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
4 20250218 140144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -6 5 -0.35 712616417 414460 67.87 1720 1733 1713 2240 1207 1724 1719.39 1.13 0 -51153 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4130 12.10 2.49 12 0.17 142.00 691.00 4050 20240411 -57.58 1454 20241209 18.16 2055 -16.40 20250115 1589 8.12 20250102 4050 -57.58 20240411 1454 18.16 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
5 20250218 130143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 -5 5 -0.29 650709611 378420 61.97 1720 1733 1713 2240 1207 1724 1719.54 1.13 0 -44895 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4133 12.11 2.49 12 0.16 142.00 691.00 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 2725802 N N 227 N 00 N
6 20250218 120143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1717 -7 5 -0.41 563762380 327794 53.68 1720 1733 1713 2240 1207 1724 1719.87 1.13 0 -26665 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4128 12.09 2.48 12 0.14 142.00 691.00 4050 20240411 -57.60 1454 20241209 18.09 2055 -16.45 20250115 1589 8.06 20250102 4050 -57.60 20240411 1454 18.09 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
7 20250218 110144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -6 5 -0.35 482524444 280467 45.93 1720 1733 1713 2240 1207 1724 1720.43 1.13 0 -17111 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4130 12.10 2.49 12 0.12 142.00 691.00 4050 20240411 -57.58 1454 20241209 18.16 2055 -16.40 20250115 1589 8.12 20250102 4050 -57.58 20240411 1454 18.16 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
8 20250218 100143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1723 -1 5 -0.06 310871218 180582 29.57 1720 1733 1713 2240 1207 1724 1721.50 1.13 0 5773 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4143 12.13 2.49 12 0.08 142.00 691.00 4050 20240411 -57.46 1454 20241209 18.50 2055 -16.16 20250115 1589 8.43 20250102 4050 -57.46 20240411 1454 18.50 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
9 20250218 090144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 0 3 0.00 18486661 10731 1.76 1720 1729 1720 2240 1207 1724 1722.73 1.13 0 -2467 1738 1731 1723 1716 1708 1734 1719 1202 516 500 1100 1 1 240424899 4145 12.14 2.49 12 0.00 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.62 N 003280 500 1202 억 2725802 N N 227 N 00 N
10 20250217 160144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 2 2 0.12 1042317850 605539 56.50 1723 1730 1715 2235 1206 1722 1721.30 1.11 0 55053 1768 1745 1733 1710 1698 1739 1704 1202 513 500 1100 1 1 240424899 4145 12.14 2.49 12 0.25 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.65 N 003280 500 1202 억 2672634 N N 227 N 00 N
11 20250217 150144 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1723 1 2 0.06 962859695 559421 52.20 1723 1730 1715 2235 1206 1722 1721.17 1.11 0 60340 1768 1745 1733 1710 1698 1739 1704 1202 513 500 1100 1 1 240424899 4143 12.13 2.49 12 0.23 142.00 691.00 4050 20240411 -57.46 1454 20241209 18.50 2055 -16.16 20250115 1589 8.43 20250102 4050 -57.46 20240411 1454 18.50 20241209 2.65 N 003280 500 1202 억 2672634 N N 1616 N 00 N
12 20250217 140143 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 2 2 0.12 857899073 498525 46.52 1723 1730 1715 2235 1206 1722 1720.87 1.11 0 50633 1768 1745 1733 1710 1698 1739 1704 1202 513 500 1100 1 1 240424899 4145 12.14 2.49 12 0.21 142.00 691.00 4050 20240411 -57.43 1454 20241209 18.57 2055 -16.11 20250115 1589 8.50 20250102 4050 -57.43 20240411 1454 18.57 20241209 2.65 N 003280 500 1202 억 2672634 N N 1616 N 00 N