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
044450/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
20250211,160456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8500,-40,5,-0.47,193086860,22719,66.70,8580,8580,8460,11100,5980,8540,8498.92,6.32,0,-1862,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1962,11.52,0.46,12,0.10,738.00,18370.00,9910,20240205,-14.23,7730,20240416,9.96,8780,-3.19,20250102,8240,3.16,20250123,9770,-13.00,20240927,7730,9.96,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,150456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8490,-50,5,-0.59,182249820,21442,62.95,8580,8580,8460,11100,5980,8540,8499.67,6.32,0,-675,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1960,11.50,0.46,12,0.09,738.00,18370.00,9910,20240205,-14.33,7730,20240416,9.83,8780,-3.30,20250102,8240,3.03,20250123,9770,-13.10,20240927,7730,9.83,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,140456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8500,-40,5,-0.47,164728940,19376,56.89,8580,8580,8460,11100,5980,8540,8501.70,6.32,0,-314,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1962,11.52,0.46,12,0.08,738.00,18370.00,9910,20240205,-14.23,7730,20240416,9.96,8780,-3.19,20250102,8240,3.16,20250123,9770,-13.00,20240927,7730,9.96,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,130454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8520,-20,5,-0.23,120985790,14218,41.74,8580,8580,8470,11100,5980,8540,8509.34,6.32,0,-55,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.06,738.00,18370.00,9910,20240205,-14.03,7730,20240416,10.22,8780,-2.96,20250102,8240,3.40,20250123,9770,-12.79,20240927,7730,10.22,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,120454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8520,-20,5,-0.23,104292090,12250,35.97,8580,8580,8470,11100,5980,8540,8513.64,6.32,0,256,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.05,738.00,18370.00,9910,20240205,-14.03,7730,20240416,10.22,8780,-2.96,20250102,8240,3.40,20250123,9770,-12.79,20240927,7730,10.22,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,110455,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,0,3,0.00,98231460,11538,33.88,8580,8580,8470,11100,5980,8540,8513.73,6.32,0,737,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1972,11.57,0.46,12,0.05,738.00,18370.00,9910,20240205,-13.82,7730,20240416,10.48,8780,-2.73,20250102,8240,3.64,20250123,9770,-12.59,20240927,7730,10.48,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,100456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8520,-20,5,-0.23,34348110,4036,11.85,8580,8580,8490,11100,5980,8540,8510.43,6.32,0,353,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.02,738.00,18370.00,9910,20240205,-14.03,7730,20240416,10.22,8780,-2.96,20250102,8240,3.40,20250123,9770,-12.79,20240927,7730,10.22,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250211,090457,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8510,-30,5,-0.35,5502110,646,1.90,8580,8580,8510,11100,5980,8540,8517.20,6.32,0,527,8733,8636,8573,8476,8413,8605,8445,116,2560,500,6490,10,1,23085880,1965,11.53,0.46,12,0.00,738.00,18370.00,9910,20240205,-14.13,7730,20240416,10.09,8780,-3.08,20250102,8240,3.28,20250123,9770,-12.90,20240927,7730,10.09,20240416,0.64,N,044450,500,115 억,,1458422,N,N,174,N,00,N
20250210,160453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,-80,5,-0.93,291584500,34050,42.48,8550,8670,8510,11200,6040,8620,8563.36,6.35,0,-3255,8826,8722,8586,8482,8346,8775,8535,116,2580,500,6550,10,1,23085880,1972,11.57,0.46,12,0.15,738.00,18370.00,9910,20240205,-13.82,7730,20240416,10.48,8780,-2.73,20250102,8240,3.64,20250123,9770,-12.59,20240927,7730,10.48,20240416,0.63,N,044450,500,115 억,,1465886,N,N,174,N,00,N
20250210,150453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8550,-70,5,-0.81,273709350,31957,39.86,8550,8670,8510,11200,6040,8620,8564.86,6.35,0,-2863,8826,8722,8586,8482,8346,8775,8535,116,2580,500,6550,10,1,23085880,1974,11.59,0.47,12,0.14,738.00,18370.00,9910,20240205,-13.72,7730,20240416,10.61,8780,-2.62,20250102,8240,3.76,20250123,9770,-12.49,20240927,7730,10.61,20240416,0.63,N,044450,500,115 억,,1465886,N,N,0,N,00,N
20250210,140453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8570,-50,5,-0.58,245569550,28672,35.77,8550,8670,8510,11200,6040,8620,8564.71,6.35,0,-2201,8826,8722,8586,8482,8346,8775,8535,116,2580,500,6550,10,1,23085880,1978,11.61,0.47,12,0.12,738.00,18370.00,9910,20240205,-13.52,7730,20240416,10.87,8780,-2.39,20250102,8240,4.00,20250123,9770,-12.28,20240927,7730,10.87,20240416,0.63,N,044450,500,115 억,,1465886,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 160456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8500 -40 5 -0.47 193086860 22719 66.70 8580 8580 8460 11100 5980 8540 8498.92 6.32 0 -1862 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1962 11.52 0.46 12 0.10 738.00 18370.00 9910 20240205 -14.23 7730 20240416 9.96 8780 -3.19 20250102 8240 3.16 20250123 9770 -13.00 20240927 7730 9.96 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
3 20250211 150456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8490 -50 5 -0.59 182249820 21442 62.95 8580 8580 8460 11100 5980 8540 8499.67 6.32 0 -675 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1960 11.50 0.46 12 0.09 738.00 18370.00 9910 20240205 -14.33 7730 20240416 9.83 8780 -3.30 20250102 8240 3.03 20250123 9770 -13.10 20240927 7730 9.83 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
4 20250211 140456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8500 -40 5 -0.47 164728940 19376 56.89 8580 8580 8460 11100 5980 8540 8501.70 6.32 0 -314 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1962 11.52 0.46 12 0.08 738.00 18370.00 9910 20240205 -14.23 7730 20240416 9.96 8780 -3.19 20250102 8240 3.16 20250123 9770 -13.00 20240927 7730 9.96 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
5 20250211 130454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8520 -20 5 -0.23 120985790 14218 41.74 8580 8580 8470 11100 5980 8540 8509.34 6.32 0 -55 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1967 11.54 0.46 12 0.06 738.00 18370.00 9910 20240205 -14.03 7730 20240416 10.22 8780 -2.96 20250102 8240 3.40 20250123 9770 -12.79 20240927 7730 10.22 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
6 20250211 120454 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8520 -20 5 -0.23 104292090 12250 35.97 8580 8580 8470 11100 5980 8540 8513.64 6.32 0 256 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1967 11.54 0.46 12 0.05 738.00 18370.00 9910 20240205 -14.03 7730 20240416 10.22 8780 -2.96 20250102 8240 3.40 20250123 9770 -12.79 20240927 7730 10.22 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
7 20250211 110455 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8540 0 3 0.00 98231460 11538 33.88 8580 8580 8470 11100 5980 8540 8513.73 6.32 0 737 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1972 11.57 0.46 12 0.05 738.00 18370.00 9910 20240205 -13.82 7730 20240416 10.48 8780 -2.73 20250102 8240 3.64 20250123 9770 -12.59 20240927 7730 10.48 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
8 20250211 100456 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8520 -20 5 -0.23 34348110 4036 11.85 8580 8580 8490 11100 5980 8540 8510.43 6.32 0 353 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1967 11.54 0.46 12 0.02 738.00 18370.00 9910 20240205 -14.03 7730 20240416 10.22 8780 -2.96 20250102 8240 3.40 20250123 9770 -12.79 20240927 7730 10.22 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
9 20250211 090457 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8510 -30 5 -0.35 5502110 646 1.90 8580 8580 8510 11100 5980 8540 8517.20 6.32 0 527 8733 8636 8573 8476 8413 8605 8445 116 2560 500 6490 10 1 23085880 1965 11.53 0.46 12 0.00 738.00 18370.00 9910 20240205 -14.13 7730 20240416 10.09 8780 -3.08 20250102 8240 3.28 20250123 9770 -12.90 20240927 7730 10.09 20240416 0.64 N 044450 500 115 억 1458422 N N 174 N 00 N
10 20250210 160453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8540 -80 5 -0.93 291584500 34050 42.48 8550 8670 8510 11200 6040 8620 8563.36 6.35 0 -3255 8826 8722 8586 8482 8346 8775 8535 116 2580 500 6550 10 1 23085880 1972 11.57 0.46 12 0.15 738.00 18370.00 9910 20240205 -13.82 7730 20240416 10.48 8780 -2.73 20250102 8240 3.64 20250123 9770 -12.59 20240927 7730 10.48 20240416 0.63 N 044450 500 115 억 1465886 N N 174 N 00 N
11 20250210 150453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8550 -70 5 -0.81 273709350 31957 39.86 8550 8670 8510 11200 6040 8620 8564.86 6.35 0 -2863 8826 8722 8586 8482 8346 8775 8535 116 2580 500 6550 10 1 23085880 1974 11.59 0.47 12 0.14 738.00 18370.00 9910 20240205 -13.72 7730 20240416 10.61 8780 -2.62 20250102 8240 3.76 20250123 9770 -12.49 20240927 7730 10.61 20240416 0.63 N 044450 500 115 억 1465886 N N 0 N 00 N
12 20250210 140453 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8570 -50 5 -0.58 245569550 28672 35.77 8550 8670 8510 11200 6040 8620 8564.71 6.35 0 -2201 8826 8722 8586 8482 8346 8775 8535 116 2580 500 6550 10 1 23085880 1978 11.61 0.47 12 0.12 738.00 18370.00 9910 20240205 -13.52 7730 20240416 10.87 8780 -2.39 20250102 8240 4.00 20250123 9770 -12.28 20240927 7730 10.87 20240416 0.63 N 044450 500 115 억 1465886 N N 0 N 00 N