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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014130/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
20250211,160304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,110192385,32427,155.80,3405,3445,3360,4450,2400,3425,3398.17,1.67,0,5939,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.27,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,150304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-55,5,-1.61,98060580,28848,138.61,3405,3445,3360,4450,2400,3425,3399.22,1.67,0,6706,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,404,-2.48,0.49,12,0.24,-1358.00,6809.00,5490,20240311,-38.62,3070,20241209,9.77,3940,-14.47,20250109,3290,2.43,20250103,5490,-38.62,20240311,3070,9.77,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,140305,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,0,3,0.00,40858260,11928,57.31,3405,3445,3395,4450,2400,3425,3425.41,1.67,0,-12,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,411,-2.52,0.50,12,0.10,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,130301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,36283105,10587,50.87,3405,3445,3405,4450,2400,3425,3427.14,1.67,0,82,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.09,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,120303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-5,5,-0.15,30574960,8918,42.85,3405,3445,3405,4450,2400,3425,3428.45,1.67,0,141,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,410,-2.52,0.50,12,0.07,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,110304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,15,2,0.44,27862780,8126,39.04,3405,3445,3405,4450,2400,3425,3428.84,1.67,0,433,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,413,-2.53,0.51,12,0.07,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,100304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,7254965,2127,10.22,3405,3440,3405,4450,2400,3425,3410.89,1.67,0,17,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250211,090304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,-20,5,-0.58,122580,36,0.17,3405,3405,3405,4450,2400,3425,3405.00,1.67,0,-5,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.98,3070,20241209,10.91,3940,-13.58,20250109,3290,3.50,20250103,5490,-37.98,20240311,3070,10.91,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
20250210,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,69852775,20540,149.05,3440,3440,3390,4470,2410,3440,3400.64,1.64,0,2293,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.17,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
20250210,150302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,66874250,19668,142.72,3440,3440,3390,4470,2410,3440,3400.16,1.64,0,2578,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.16,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
20250210,140303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-40,5,-1.16,56921735,16743,121.49,3440,3440,3390,4470,2410,3440,3399.73,1.64,0,2576,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,408,-2.50,0.50,12,0.14,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,5490,-38.07,20240311,3070,10.75,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,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 20250211 160304 57 100.00 KOSPI 운송·창고 N N N N N 3430 5 2 0.15 110192385 32427 155.80 3405 3445 3360 4450 2400 3425 3398.17 1.67 0 5939 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 412 -2.53 0.50 12 0.27 -1358.00 6809.00 5490 20240311 -37.52 3070 20241209 11.73 3940 -12.94 20250109 3290 4.26 20250103 5490 -37.52 20240311 3070 11.73 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
3 20250211 150304 57 100.00 KOSPI 운송·창고 N N N N N 3370 -55 5 -1.61 98060580 28848 138.61 3405 3445 3360 4450 2400 3425 3399.22 1.67 0 6706 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 404 -2.48 0.49 12 0.24 -1358.00 6809.00 5490 20240311 -38.62 3070 20241209 9.77 3940 -14.47 20250109 3290 2.43 20250103 5490 -38.62 20240311 3070 9.77 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
4 20250211 140305 57 100.00 KOSPI 운송·창고 N N N N N 3425 0 3 0.00 40858260 11928 57.31 3405 3445 3395 4450 2400 3425 3425.41 1.67 0 -12 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 411 -2.52 0.50 12 0.10 -1358.00 6809.00 5490 20240311 -37.61 3070 20241209 11.56 3940 -13.07 20250109 3290 4.10 20250103 5490 -37.61 20240311 3070 11.56 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
5 20250211 130301 57 100.00 KOSPI 운송·창고 N N N N N 3430 5 2 0.15 36283105 10587 50.87 3405 3445 3405 4450 2400 3425 3427.14 1.67 0 82 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 412 -2.53 0.50 12 0.09 -1358.00 6809.00 5490 20240311 -37.52 3070 20241209 11.73 3940 -12.94 20250109 3290 4.26 20250103 5490 -37.52 20240311 3070 11.73 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
6 20250211 120303 57 100.00 KOSPI 운송·창고 N N N N N 3420 -5 5 -0.15 30574960 8918 42.85 3405 3445 3405 4450 2400 3425 3428.45 1.67 0 141 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 410 -2.52 0.50 12 0.07 -1358.00 6809.00 5490 20240311 -37.70 3070 20241209 11.40 3940 -13.20 20250109 3290 3.95 20250103 5490 -37.70 20240311 3070 11.40 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
7 20250211 110304 57 100.00 KOSPI 운송·창고 N N N N N 3440 15 2 0.44 27862780 8126 39.04 3405 3445 3405 4450 2400 3425 3428.84 1.67 0 433 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 413 -2.53 0.51 12 0.07 -1358.00 6809.00 5490 20240311 -37.34 3070 20241209 12.05 3940 -12.69 20250109 3290 4.56 20250103 5490 -37.34 20240311 3070 12.05 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
8 20250211 100304 57 100.00 KOSPI 운송·창고 N N N N N 3430 5 2 0.15 7254965 2127 10.22 3405 3440 3405 4450 2400 3425 3410.89 1.67 0 17 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 412 -2.53 0.50 12 0.02 -1358.00 6809.00 5490 20240311 -37.52 3070 20241209 11.73 3940 -12.94 20250109 3290 4.26 20250103 5490 -37.52 20240311 3070 11.73 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
9 20250211 090304 57 100.00 KOSPI 운송·창고 N N N N N 3405 -20 5 -0.58 122580 36 0.17 3405 3405 3405 4450 2400 3425 3405.00 1.67 0 -5 3468 3446 3418 3396 3368 3432 3382 60 1025 500 2390 5 1 12000000 409 -2.51 0.50 12 0.00 -1358.00 6809.00 5490 20240311 -37.98 3070 20241209 10.91 3940 -13.58 20250109 3290 3.50 20250103 5490 -37.98 20240311 3070 10.91 20241209 1.22 N 014130 500 60 억 200141 N N 0 N 00 N
10 20250210 160302 57 100.00 KOSPI 운송·창고 N N N N N 3425 -15 5 -0.44 69852775 20540 149.05 3440 3440 3390 4470 2410 3440 3400.64 1.64 0 2293 3516 3477 3451 3412 3386 3465 3400 60 1030 500 2400 5 1 12000000 411 -2.52 0.50 12 0.17 -1358.00 6809.00 5490 20240311 -37.61 3070 20241209 11.56 3940 -13.07 20250109 3290 4.10 20250103 5490 -37.61 20240311 3070 11.56 20241209 1.20 N 014130 500 60 억 197162 N N 0 N 00 N
11 20250210 150302 57 100.00 KOSPI 운송·창고 N N N N N 3425 -15 5 -0.44 66874250 19668 142.72 3440 3440 3390 4470 2410 3440 3400.16 1.64 0 2578 3516 3477 3451 3412 3386 3465 3400 60 1030 500 2400 5 1 12000000 411 -2.52 0.50 12 0.16 -1358.00 6809.00 5490 20240311 -37.61 3070 20241209 11.56 3940 -13.07 20250109 3290 4.10 20250103 5490 -37.61 20240311 3070 11.56 20241209 1.20 N 014130 500 60 억 197162 N N 0 N 00 N
12 20250210 140303 57 100.00 KOSPI 운송·창고 N N N N N 3400 -40 5 -1.16 56921735 16743 121.49 3440 3440 3390 4470 2410 3440 3399.73 1.64 0 2576 3516 3477 3451 3412 3386 3465 3400 60 1030 500 2400 5 1 12000000 408 -2.50 0.50 12 0.14 -1358.00 6809.00 5490 20240311 -38.07 3070 20241209 10.75 3940 -13.71 20250109 3290 3.34 20250103 5490 -38.07 20240311 3070 10.75 20241209 1.20 N 014130 500 60 억 197162 N N 0 N 00 N