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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-5,5,-0.14,25764030,7296,49.45,3555,3560,3500,4625,2495,3560,3531.25,1.73,0,-1635,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,208047,N,N,5,N,00,N
20250220,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,19545765,5535,37.52,3555,3560,3500,4625,2495,3560,3531.30,1.73,0,-1508,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.05,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,140313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3545,-15,5,-0.42,12647340,3577,24.24,3555,3560,3500,4625,2495,3560,3535.74,1.73,0,-1466,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.43,3070,20241209,15.47,3940,-10.03,20250109,3290,7.75,20250103,5490,-35.43,20240311,3070,15.47,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,130311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-10,5,-0.28,12239720,3462,23.46,3555,3560,3500,4625,2495,3560,3535.45,1.73,0,-1417,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,426,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,120312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,11974130,3387,22.96,3555,3560,3500,4625,2495,3560,3535.32,1.73,0,-1413,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,11283895,3192,21.63,3555,3560,3500,4625,2495,3560,3535.05,1.73,0,-1389,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,100311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,6580625,1866,12.65,3555,3560,3500,4625,2495,3560,3526.59,1.73,0,-390,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250220,090312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-5,5,-0.14,184875,52,0.35,3555,3560,3555,4625,2495,3560,3555.29,1.73,0,-12,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,427,-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,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
20250219,160310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-5,5,-0.14,52249505,14754,87.34,3555,3580,3490,4630,2500,3565,3541.38,1.74,0,-1141,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.12,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.32,N,014130,500,60 억,,209164,N,N,11,N,00,N
20250219,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-35,5,-0.98,46954935,13261,78.50,3555,3580,3490,4630,2500,3565,3540.83,1.74,0,-266,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,424,-2.60,0.52,12,0.11,-1358.00,6809.00,5490,20240311,-35.70,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,10,2,0.28,26093150,7324,43.36,3555,3580,3540,4630,2500,3565,3562.69,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,429,-2.63,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.32,N,014130,500,60 억,,209164,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 20250220 160312 57 100.00 KOSPI 운송·창고 N N N N N 3555 -5 5 -0.14 25764030 7296 49.45 3555 3560 3500 4625 2495 3560 3531.25 1.73 0 -1635 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 427 -2.62 0.52 12 0.06 -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 1.32 N 014130 500 60 억 208047 N N 5 N 00 N
3 20250220 150312 57 100.00 KOSPI 운송·창고 N N N N N 3540 -20 5 -0.56 19545765 5535 37.52 3555 3560 3500 4625 2495 3560 3531.30 1.73 0 -1508 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.05 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
4 20250220 140313 57 100.00 KOSPI 운송·창고 N N N N N 3545 -15 5 -0.42 12647340 3577 24.24 3555 3560 3500 4625 2495 3560 3535.74 1.73 0 -1466 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.03 -1358.00 6809.00 5490 20240311 -35.43 3070 20241209 15.47 3940 -10.03 20250109 3290 7.75 20250103 5490 -35.43 20240311 3070 15.47 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
5 20250220 130311 57 100.00 KOSPI 운송·창고 N N N N N 3550 -10 5 -0.28 12239720 3462 23.46 3555 3560 3500 4625 2495 3560 3535.45 1.73 0 -1417 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 426 -2.61 0.52 12 0.03 -1358.00 6809.00 5490 20240311 -35.34 3070 20241209 15.64 3940 -9.90 20250109 3290 7.90 20250103 5490 -35.34 20240311 3070 15.64 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
6 20250220 120312 57 100.00 KOSPI 운송·창고 N N N N N 3540 -20 5 -0.56 11974130 3387 22.96 3555 3560 3500 4625 2495 3560 3535.32 1.73 0 -1413 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.03 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
7 20250220 110311 57 100.00 KOSPI 운송·창고 N N N N N 3540 -20 5 -0.56 11283895 3192 21.63 3555 3560 3500 4625 2495 3560 3535.05 1.73 0 -1389 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.03 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
8 20250220 100311 57 100.00 KOSPI 운송·창고 N N N N N 3540 -20 5 -0.56 6580625 1866 12.65 3555 3560 3500 4625 2495 3560 3526.59 1.73 0 -390 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.02 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
9 20250220 090312 57 100.00 KOSPI 운송·창고 N N N N N 3555 -5 5 -0.14 184875 52 0.35 3555 3560 3555 4625 2495 3560 3555.29 1.73 0 -12 3633 3596 3543 3506 3453 3615 3525 60 1065 500 2490 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 1.32 N 014130 500 60 억 208047 N N 11 N 00 N
10 20250219 160310 57 100.00 KOSPI 운송·창고 N N N N N 3560 -5 5 -0.14 52249505 14754 87.34 3555 3580 3490 4630 2500 3565 3541.38 1.74 0 -1141 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 427 -2.62 0.52 12 0.12 -1358.00 6809.00 5490 20240311 -35.15 3070 20241209 15.96 3940 -9.64 20250109 3290 8.21 20250103 5490 -35.15 20240311 3070 15.96 20241209 1.32 N 014130 500 60 억 209164 N N 11 N 00 N
11 20250219 150312 57 100.00 KOSPI 운송·창고 N N N N N 3530 -35 5 -0.98 46954935 13261 78.50 3555 3580 3490 4630 2500 3565 3540.83 1.74 0 -266 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 424 -2.60 0.52 12 0.11 -1358.00 6809.00 5490 20240311 -35.70 3070 20241209 14.98 3940 -10.41 20250109 3290 7.29 20250103 5490 -35.70 20240311 3070 14.98 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
12 20250219 140310 57 100.00 KOSPI 운송·창고 N N N N N 3575 10 2 0.28 26093150 7324 43.36 3555 3580 3540 4630 2500 3565 3562.69 1.74 0 -1174 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 429 -2.63 0.53 12 0.06 -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 1.32 N 014130 500 60 억 209164 N N 0 N 00 N