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
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
20250224,160515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8920,100,2,1.13,1573578890,175405,236.95,8900,9060,8820,11460,6180,8820,8971.19,6.52,0,6124,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2059,12.09,0.49,12,0.76,738.00,18370.00,9770,20240927,-8.70,7730,20240416,15.39,9060,-1.55,20250224,8240,8.25,20250123,9770,-8.70,20240927,7730,15.39,20240416,0.60,N,044450,500,115 억,,1505794,N,N,122,N,00,N
20250224,150515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,170,2,1.93,1526695550,170173,229.88,8900,9060,8820,11460,6180,8820,8971.50,6.52,0,5767,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2075,12.18,0.49,12,0.74,738.00,18370.00,9770,20240927,-7.98,7730,20240416,16.30,9060,-0.77,20250224,8240,9.10,20250123,9770,-7.98,20240927,7730,16.30,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,140514,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8950,130,2,1.47,1379935910,153816,207.78,8900,9060,8820,11460,6180,8820,8971.42,6.52,0,6212,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2066,12.13,0.49,12,0.67,738.00,18370.00,9770,20240927,-8.39,7730,20240416,15.78,9060,-1.21,20250224,8240,8.62,20250123,9770,-8.39,20240927,7730,15.78,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,130515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,170,2,1.93,1199901700,133762,180.69,8900,9060,8820,11460,6180,8820,8970.51,6.52,0,10394,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2075,12.18,0.49,12,0.58,738.00,18370.00,9770,20240927,-7.98,7730,20240416,16.30,9060,-0.77,20250224,8240,9.10,20250123,9770,-7.98,20240927,7730,16.30,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,120513,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8980,160,2,1.81,1079418390,120341,162.56,8900,9060,8820,11460,6180,8820,8969.76,6.52,0,7618,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2073,12.17,0.49,12,0.52,738.00,18370.00,9770,20240927,-8.09,7730,20240416,16.17,9060,-0.88,20250224,8240,8.98,20250123,9770,-8.09,20240927,7730,16.17,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,110512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,190,2,2.15,876062870,97736,132.03,8900,9060,8820,11460,6180,8820,8963.68,6.52,0,4551,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2080,12.21,0.49,12,0.42,738.00,18370.00,9770,20240927,-7.78,7730,20240416,16.56,9060,-0.55,20250224,8240,9.34,20250123,9770,-7.78,20240927,7730,16.56,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,100512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8910,90,2,1.02,665566150,74278,100.34,8900,9060,8820,11460,6180,8820,8960.63,6.52,0,-637,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2057,12.07,0.49,12,0.32,738.00,18370.00,9770,20240927,-8.80,7730,20240416,15.27,9060,-1.66,20250224,8240,8.13,20250123,9770,-8.80,20240927,7730,15.27,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250224,090516,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,220,2,2.49,141702990,15793,21.33,8900,9060,8900,11460,6180,8820,8973.30,6.52,0,-2696,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2087,12.25,0.49,12,0.07,738.00,18370.00,9770,20240927,-7.47,7730,20240416,16.95,9060,-0.22,20250224,8240,9.71,20250123,9770,-7.47,20240927,7730,16.95,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N
20250221,160511,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8820,-180,5,-2.00,653880410,73907,35.61,9010,9020,8690,11700,6300,9000,8846.66,6.54,0,-1995,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2036,11.95,0.48,12,0.32,738.00,18370.00,9770,20240927,-9.72,7730,20240416,14.10,9020,-2.22,20250221,8240,7.04,20250123,9770,-9.72,20240927,7730,14.10,20240416,0.61,N,044450,500,115 억,,1509020,N,N,216,N,00,N
20250221,150514,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8820,-180,5,-2.00,622099950,70304,33.88,9010,9020,8690,11700,6300,9000,8848.01,6.54,0,-344,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2036,11.95,0.48,12,0.30,738.00,18370.00,9770,20240927,-9.72,7730,20240416,14.10,9020,-2.22,20250221,8240,7.04,20250123,9770,-9.72,20240927,7730,14.10,20240416,0.61,N,044450,500,115 억,,1509020,N,N,50,N,00,N
20250221,140513,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8830,-170,5,-1.89,578519730,65378,31.50,9010,9020,8690,11700,6300,9000,8848.09,6.54,0,2162,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2038,11.96,0.48,12,0.28,738.00,18370.00,9770,20240927,-9.62,7730,20240416,14.23,9020,-2.11,20250221,8240,7.16,20250123,9770,-9.62,20240927,7730,14.23,20240416,0.61,N,044450,500,115 억,,1509020,N,N,50,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 160515 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8920 100 2 1.13 1573578890 175405 236.95 8900 9060 8820 11460 6180 8820 8971.19 6.52 0 6124 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2059 12.09 0.49 12 0.76 738.00 18370.00 9770 20240927 -8.70 7730 20240416 15.39 9060 -1.55 20250224 8240 8.25 20250123 9770 -8.70 20240927 7730 15.39 20240416 0.60 N 044450 500 115 억 1505794 N N 122 N 00 N
3 20250224 150515 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8990 170 2 1.93 1526695550 170173 229.88 8900 9060 8820 11460 6180 8820 8971.50 6.52 0 5767 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2075 12.18 0.49 12 0.74 738.00 18370.00 9770 20240927 -7.98 7730 20240416 16.30 9060 -0.77 20250224 8240 9.10 20250123 9770 -7.98 20240927 7730 16.30 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
4 20250224 140514 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8950 130 2 1.47 1379935910 153816 207.78 8900 9060 8820 11460 6180 8820 8971.42 6.52 0 6212 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2066 12.13 0.49 12 0.67 738.00 18370.00 9770 20240927 -8.39 7730 20240416 15.78 9060 -1.21 20250224 8240 8.62 20250123 9770 -8.39 20240927 7730 15.78 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
5 20250224 130515 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8990 170 2 1.93 1199901700 133762 180.69 8900 9060 8820 11460 6180 8820 8970.51 6.52 0 10394 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2075 12.18 0.49 12 0.58 738.00 18370.00 9770 20240927 -7.98 7730 20240416 16.30 9060 -0.77 20250224 8240 9.10 20250123 9770 -7.98 20240927 7730 16.30 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
6 20250224 120513 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8980 160 2 1.81 1079418390 120341 162.56 8900 9060 8820 11460 6180 8820 8969.76 6.52 0 7618 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2073 12.17 0.49 12 0.52 738.00 18370.00 9770 20240927 -8.09 7730 20240416 16.17 9060 -0.88 20250224 8240 8.98 20250123 9770 -8.09 20240927 7730 16.17 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
7 20250224 110512 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9010 190 2 2.15 876062870 97736 132.03 8900 9060 8820 11460 6180 8820 8963.68 6.52 0 4551 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2080 12.21 0.49 12 0.42 738.00 18370.00 9770 20240927 -7.78 7730 20240416 16.56 9060 -0.55 20250224 8240 9.34 20250123 9770 -7.78 20240927 7730 16.56 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
8 20250224 100512 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8910 90 2 1.02 665566150 74278 100.34 8900 9060 8820 11460 6180 8820 8960.63 6.52 0 -637 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2057 12.07 0.49 12 0.32 738.00 18370.00 9770 20240927 -8.80 7730 20240416 15.27 9060 -1.66 20250224 8240 8.13 20250123 9770 -8.80 20240927 7730 15.27 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
9 20250224 090516 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9040 220 2 2.49 141702990 15793 21.33 8900 9060 8900 11460 6180 8820 8973.30 6.52 0 -2696 9173 8996 8843 8666 8513 8920 8590 116 2640 500 6700 10 1 23085880 2087 12.25 0.49 12 0.07 738.00 18370.00 9770 20240927 -7.47 7730 20240416 16.95 9060 -0.22 20250224 8240 9.71 20250123 9770 -7.47 20240927 7730 16.95 20240416 0.60 N 044450 500 115 억 1505794 N N 216 N 00 N
10 20250221 160511 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8820 -180 5 -2.00 653880410 73907 35.61 9010 9020 8690 11700 6300 9000 8846.66 6.54 0 -1995 9346 9172 8826 8652 8306 9260 8740 116 2700 500 6840 10 1 23085880 2036 11.95 0.48 12 0.32 738.00 18370.00 9770 20240927 -9.72 7730 20240416 14.10 9020 -2.22 20250221 8240 7.04 20250123 9770 -9.72 20240927 7730 14.10 20240416 0.61 N 044450 500 115 억 1509020 N N 216 N 00 N
11 20250221 150514 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8820 -180 5 -2.00 622099950 70304 33.88 9010 9020 8690 11700 6300 9000 8848.01 6.54 0 -344 9346 9172 8826 8652 8306 9260 8740 116 2700 500 6840 10 1 23085880 2036 11.95 0.48 12 0.30 738.00 18370.00 9770 20240927 -9.72 7730 20240416 14.10 9020 -2.22 20250221 8240 7.04 20250123 9770 -9.72 20240927 7730 14.10 20240416 0.61 N 044450 500 115 억 1509020 N N 50 N 00 N
12 20250221 140513 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8830 -170 5 -1.89 578519730 65378 31.50 9010 9020 8690 11700 6300 9000 8848.09 6.54 0 2162 9346 9172 8826 8652 8306 9260 8740 116 2700 500 6840 10 1 23085880 2038 11.96 0.48 12 0.28 738.00 18370.00 9770 20240927 -9.62 7730 20240416 14.23 9020 -2.11 20250221 8240 7.16 20250123 9770 -9.62 20240927 7730 14.23 20240416 0.61 N 044450 500 115 억 1509020 N N 50 N 00 N