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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,91195845,25389,237.13,3555,3615,3540,4670,2520,3595,3591.94,1.70,0,-950,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,2,N,00,N
20250224,150314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,89388645,24887,232.44,3555,3615,3540,4670,2520,3595,3591.78,1.70,0,-949,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,140315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3605,10,2,0.28,65796970,18345,171.34,3555,3610,3540,4670,2520,3595,3586.64,1.70,0,-390,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,433,-2.65,0.53,12,0.15,-1358.00,6809.00,5490,20240311,-34.34,3070,20241209,17.43,3940,-8.50,20250109,3290,9.57,20250103,5490,-34.34,20240311,3070,17.43,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,130314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,-10,5,-0.28,13479615,3788,35.38,3555,3600,3540,4670,2520,3595,3558.50,1.70,0,39,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,430,-2.64,0.53,12,0.03,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,120313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-30,5,-0.83,10036390,2826,26.39,3555,3600,3540,4670,2520,3595,3551.45,1.70,0,469,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,110313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-25,5,-0.70,9369760,2639,24.65,3555,3600,3540,4670,2520,3595,3550.50,1.70,0,525,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,100312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-20,5,-0.56,8556045,2410,22.51,3555,3600,3540,4670,2520,3595,3550.23,1.70,0,564,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.02,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250224,090314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-40,5,-1.11,458595,129,1.20,3555,3555,3555,4670,2520,3595,3555.00,1.70,0,79,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
20250221,160313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,38258030,10705,146.72,3555,3600,3510,4620,2490,3555,3573.85,1.72,0,-1415,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.09,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,6,N,00,N
20250221,150315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,35,2,0.98,33546335,9393,128.74,3555,3600,3510,4620,2490,3555,3571.42,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.64,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
20250221,140312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,32389615,9068,124.29,3555,3600,3510,4620,2490,3555,3571.86,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,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 20250224 160314 57 100.00 KOSPI 운송·창고 N N N N N 3600 5 2 0.14 91195845 25389 237.13 3555 3615 3540 4670 2520 3595 3591.94 1.70 0 -950 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 432 -2.65 0.53 12 0.21 -1358.00 6809.00 5490 20240311 -34.43 3070 20241209 17.26 3940 -8.63 20250109 3290 9.42 20250103 5490 -34.43 20240311 3070 17.26 20241209 1.35 N 014130 500 60 억 204521 N N 2 N 00 N
3 20250224 150314 57 100.00 KOSPI 운송·창고 N N N N N 3600 5 2 0.14 89388645 24887 232.44 3555 3615 3540 4670 2520 3595 3591.78 1.70 0 -949 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 432 -2.65 0.53 12 0.21 -1358.00 6809.00 5490 20240311 -34.43 3070 20241209 17.26 3940 -8.63 20250109 3290 9.42 20250103 5490 -34.43 20240311 3070 17.26 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
4 20250224 140315 57 100.00 KOSPI 운송·창고 N N N N N 3605 10 2 0.28 65796970 18345 171.34 3555 3610 3540 4670 2520 3595 3586.64 1.70 0 -390 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 433 -2.65 0.53 12 0.15 -1358.00 6809.00 5490 20240311 -34.34 3070 20241209 17.43 3940 -8.50 20250109 3290 9.57 20250103 5490 -34.34 20240311 3070 17.43 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
5 20250224 130314 57 100.00 KOSPI 운송·창고 N N N N N 3585 -10 5 -0.28 13479615 3788 35.38 3555 3600 3540 4670 2520 3595 3558.50 1.70 0 39 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 430 -2.64 0.53 12 0.03 -1358.00 6809.00 5490 20240311 -34.70 3070 20241209 16.78 3940 -9.01 20250109 3290 8.97 20250103 5490 -34.70 20240311 3070 16.78 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
6 20250224 120313 57 100.00 KOSPI 운송·창고 N N N N N 3565 -30 5 -0.83 10036390 2826 26.39 3555 3600 3540 4670 2520 3595 3551.45 1.70 0 469 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 428 -2.63 0.52 12 0.02 -1358.00 6809.00 5490 20240311 -35.06 3070 20241209 16.12 3940 -9.52 20250109 3290 8.36 20250103 5490 -35.06 20240311 3070 16.12 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
7 20250224 110313 57 100.00 KOSPI 운송·창고 N N N N N 3570 -25 5 -0.70 9369760 2639 24.65 3555 3600 3540 4670 2520 3595 3550.50 1.70 0 525 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 428 -2.63 0.52 12 0.02 -1358.00 6809.00 5490 20240311 -34.97 3070 20241209 16.29 3940 -9.39 20250109 3290 8.51 20250103 5490 -34.97 20240311 3070 16.29 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
8 20250224 100312 57 100.00 KOSPI 운송·창고 N N N N N 3575 -20 5 -0.56 8556045 2410 22.51 3555 3600 3540 4670 2520 3595 3550.23 1.70 0 564 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 429 -2.63 0.53 12 0.02 -1358.00 6809.00 5490 20240311 -34.88 3070 20241209 16.45 3940 -9.26 20250109 3290 8.66 20250103 5490 -34.88 20240311 3070 16.45 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
9 20250224 090314 57 100.00 KOSPI 운송·창고 N N N N N 3555 -40 5 -1.11 458595 129 1.20 3555 3555 3555 4670 2520 3595 3555.00 1.70 0 79 3658 3626 3568 3536 3478 3642 3552 60 1075 500 2510 5 1 12000000 427 -2.62 0.52 12 0.00 -1358.00 6809.00 5490 20240311 -35.25 3070 20241209 15.80 3940 -9.77 20250109 3290 8.05 20250103 5490 -35.25 20240311 3070 15.80 20241209 1.35 N 014130 500 60 억 204521 N N 6 N 00 N
10 20250221 160313 57 100.00 KOSPI 운송·창고 N N N N N 3595 40 2 1.13 38258030 10705 146.72 3555 3600 3510 4620 2490 3555 3573.85 1.72 0 -1415 3598 3576 3538 3516 3478 3585 3525 60 1065 500 2480 5 1 12000000 431 -2.65 0.53 12 0.09 -1358.00 6809.00 5490 20240311 -34.52 3070 20241209 17.10 3940 -8.76 20250109 3290 9.27 20250103 5490 -34.52 20240311 3070 17.10 20241209 1.33 N 014130 500 60 억 206404 N N 6 N 00 N
11 20250221 150315 57 100.00 KOSPI 운송·창고 N N N N N 3590 35 2 0.98 33546335 9393 128.74 3555 3600 3510 4620 2490 3555 3571.42 1.72 0 -1325 3598 3576 3538 3516 3478 3585 3525 60 1065 500 2480 5 1 12000000 431 -2.64 0.53 12 0.08 -1358.00 6809.00 5490 20240311 -34.61 3070 20241209 16.94 3940 -8.88 20250109 3290 9.12 20250103 5490 -34.61 20240311 3070 16.94 20241209 1.33 N 014130 500 60 억 206404 N N 5 N 00 N
12 20250221 140312 57 100.00 KOSPI 운송·창고 N N N N N 3595 40 2 1.13 32389615 9068 124.29 3555 3600 3510 4620 2490 3555 3571.86 1.72 0 -1325 3598 3576 3538 3516 3478 3585 3525 60 1065 500 2480 5 1 12000000 431 -2.65 0.53 12 0.08 -1358.00 6809.00 5490 20240311 -34.52 3070 20241209 17.10 3940 -8.76 20250109 3290 9.27 20250103 5490 -34.52 20240311 3070 17.10 20241209 1.33 N 014130 500 60 억 206404 N N 5 N 00 N