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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1775,-37,5,-2.04,2092769320,1168959,101.96,1810,1813,1771,2355,1269,1812,1790.31,1.76,0,-68155,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4268,12.50,2.57,12,0.49,142.00,691.00,4050,20240411,-56.17,1454,20241209,22.08,2055,-13.63,20250115,1589,11.71,20250102,4050,-56.17,20240411,1454,22.08,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,150142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1774,-38,5,-2.10,1887673688,1053332,91.88,1810,1813,1771,2355,1269,1812,1792.07,1.76,0,-86954,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4265,12.49,2.57,12,0.44,142.00,691.00,4050,20240411,-56.20,1454,20241209,22.01,2055,-13.67,20250115,1589,11.64,20250102,4050,-56.20,20240411,1454,22.01,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1795,-17,5,-0.94,1381372272,768951,67.07,1810,1813,1780,2355,1269,1812,1796.41,1.76,0,-61665,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4316,12.64,2.60,12,0.32,142.00,691.00,4050,20240411,-55.68,1454,20241209,23.45,2055,-12.65,20250115,1589,12.96,20250102,4050,-55.68,20240411,1454,23.45,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,130142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1797,-15,5,-0.83,1093933769,609217,53.14,1810,1813,1780,2355,1269,1812,1795.60,1.76,0,-76192,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4320,12.65,2.60,12,0.25,142.00,691.00,4050,20240411,-55.63,1454,20241209,23.59,2055,-12.55,20250115,1589,13.09,20250102,4050,-55.63,20240411,1454,23.59,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,-20,5,-1.10,947100360,527283,45.99,1810,1813,1780,2355,1269,1812,1796.15,1.76,0,-85851,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4308,12.62,2.59,12,0.22,142.00,691.00,4050,20240411,-55.75,1454,20241209,23.25,2055,-12.80,20250115,1589,12.78,20250102,4050,-55.75,20240411,1454,23.25,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1799,-13,5,-0.72,683214476,379924,33.14,1810,1813,1780,2355,1269,1812,1798.24,1.76,0,-15577,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4325,12.67,2.60,12,0.16,142.00,691.00,4050,20240411,-55.58,1454,20241209,23.73,2055,-12.46,20250115,1589,13.22,20250102,4050,-55.58,20240411,1454,23.73,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1797,-15,5,-0.83,427203249,237200,20.69,1810,1813,1780,2355,1269,1812,1800.96,1.76,0,-22669,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4320,12.65,2.60,12,0.10,142.00,691.00,4050,20240411,-55.63,1454,20241209,23.59,2055,-12.55,20250115,1589,13.09,20250102,4050,-55.63,20240411,1454,23.59,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250307,090142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1804,-8,5,-0.44,52639922,29212,2.55,1810,1810,1780,2355,1269,1812,1801.49,1.76,0,-11547,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4337,12.70,2.61,12,0.01,142.00,691.00,4050,20240411,-55.46,1454,20241209,24.07,2055,-12.21,20250115,1589,13.53,20250102,4050,-55.46,20240411,1454,24.07,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N
20250306,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1812,-7,5,-0.38,2043123422,1128401,26.80,1839,1840,1799,2360,1274,1819,1810.63,1.76,0,-12021,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4356,12.76,2.62,12,0.47,142.00,691.00,4050,20240411,-55.26,1454,20241209,24.62,2055,-11.82,20250115,1589,14.03,20250102,4050,-55.26,20240411,1454,24.62,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,13,N,00,N
20250306,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1809,-10,5,-0.55,1927061790,1064269,25.28,1839,1840,1799,2360,1274,1819,1810.69,1.76,0,-37728,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4349,12.74,2.62,12,0.44,142.00,691.00,4050,20240411,-55.33,1454,20241209,24.42,2055,-11.97,20250115,1589,13.85,20250102,4050,-55.33,20240411,1454,24.42,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N
20250306,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1811,-8,5,-0.44,1694613025,935709,22.22,1839,1840,1799,2360,1274,1819,1811.05,1.76,0,-46236,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4354,12.75,2.62,12,0.39,142.00,691.00,4050,20240411,-55.28,1454,20241209,24.55,2055,-11.87,20250115,1589,13.97,20250102,4050,-55.28,20240411,1454,24.55,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,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 20250307 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1775 -37 5 -2.04 2092769320 1168959 101.96 1810 1813 1771 2355 1269 1812 1790.31 1.76 0 -68155 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4268 12.50 2.57 12 0.49 142.00 691.00 4050 20240411 -56.17 1454 20241209 22.08 2055 -13.63 20250115 1589 11.71 20250102 4050 -56.17 20240411 1454 22.08 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
3 20250307 150142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1774 -38 5 -2.10 1887673688 1053332 91.88 1810 1813 1771 2355 1269 1812 1792.07 1.76 0 -86954 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4265 12.49 2.57 12 0.44 142.00 691.00 4050 20240411 -56.20 1454 20241209 22.01 2055 -13.67 20250115 1589 11.64 20250102 4050 -56.20 20240411 1454 22.01 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
4 20250307 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1795 -17 5 -0.94 1381372272 768951 67.07 1810 1813 1780 2355 1269 1812 1796.41 1.76 0 -61665 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4316 12.64 2.60 12 0.32 142.00 691.00 4050 20240411 -55.68 1454 20241209 23.45 2055 -12.65 20250115 1589 12.96 20250102 4050 -55.68 20240411 1454 23.45 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
5 20250307 130142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1797 -15 5 -0.83 1093933769 609217 53.14 1810 1813 1780 2355 1269 1812 1795.60 1.76 0 -76192 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4320 12.65 2.60 12 0.25 142.00 691.00 4050 20240411 -55.63 1454 20241209 23.59 2055 -12.55 20250115 1589 13.09 20250102 4050 -55.63 20240411 1454 23.59 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
6 20250307 120142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1792 -20 5 -1.10 947100360 527283 45.99 1810 1813 1780 2355 1269 1812 1796.15 1.76 0 -85851 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4308 12.62 2.59 12 0.22 142.00 691.00 4050 20240411 -55.75 1454 20241209 23.25 2055 -12.80 20250115 1589 12.78 20250102 4050 -55.75 20240411 1454 23.25 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
7 20250307 110141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1799 -13 5 -0.72 683214476 379924 33.14 1810 1813 1780 2355 1269 1812 1798.24 1.76 0 -15577 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4325 12.67 2.60 12 0.16 142.00 691.00 4050 20240411 -55.58 1454 20241209 23.73 2055 -12.46 20250115 1589 13.22 20250102 4050 -55.58 20240411 1454 23.73 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
8 20250307 100141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1797 -15 5 -0.83 427203249 237200 20.69 1810 1813 1780 2355 1269 1812 1800.96 1.76 0 -22669 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4320 12.65 2.60 12 0.10 142.00 691.00 4050 20240411 -55.63 1454 20241209 23.59 2055 -12.55 20250115 1589 13.09 20250102 4050 -55.63 20240411 1454 23.59 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
9 20250307 090142 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1804 -8 5 -0.44 52639922 29212 2.55 1810 1810 1780 2355 1269 1812 1801.49 1.76 0 -11547 1858 1835 1817 1794 1776 1826 1785 1202 543 500 1150 1 1 240424899 4337 12.70 2.61 12 0.01 142.00 691.00 4050 20240411 -55.46 1454 20241209 24.07 2055 -12.21 20250115 1589 13.53 20250102 4050 -55.46 20240411 1454 24.07 20241209 2.76 N 003280 500 1202 억 4219868 N N 13 N 00 N
10 20250306 160141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1812 -7 5 -0.38 2043123422 1128401 26.80 1839 1840 1799 2360 1274 1819 1810.63 1.76 0 -12021 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4356 12.76 2.62 12 0.47 142.00 691.00 4050 20240411 -55.26 1454 20241209 24.62 2055 -11.82 20250115 1589 14.03 20250102 4050 -55.26 20240411 1454 24.62 20241209 2.78 N 003280 500 1202 억 4231927 N N 13 N 00 N
11 20250306 150141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1809 -10 5 -0.55 1927061790 1064269 25.28 1839 1840 1799 2360 1274 1819 1810.69 1.76 0 -37728 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4349 12.74 2.62 12 0.44 142.00 691.00 4050 20240411 -55.33 1454 20241209 24.42 2055 -11.97 20250115 1589 13.85 20250102 4050 -55.33 20240411 1454 24.42 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N
12 20250306 140141 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1811 -8 5 -0.44 1694613025 935709 22.22 1839 1840 1799 2360 1274 1819 1811.05 1.76 0 -46236 1911 1864 1795 1748 1679 1888 1772 1202 541 500 1160 1 1 240424899 4354 12.75 2.62 12 0.39 142.00 691.00 4050 20240411 -55.28 1454 20241209 24.55 2055 -11.87 20250115 1589 13.97 20250102 4050 -55.28 20240411 1454 24.55 20241209 2.78 N 003280 500 1202 억 4231927 N N 246 N 00 N