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
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
20250220,160510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9000,540,2,6.38,1799828560,205520,461.38,8480,9000,8480,10990,5930,8460,8757.07,6.37,0,47793,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,2078,12.20,0.49,12,0.89,738.00,18370.00,9770,20240927,-7.88,7730,20240416,16.43,9000,0.00,20250220,8240,9.22,20250123,9770,-7.88,20240927,7730,16.43,20240416,0.61,N,044450,500,115 억,,1470706,N,N,50,N,00,N
20250220,150510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8920,460,2,5.44,1556486320,178343,400.37,8480,8920,8480,10990,5930,8460,8727.49,6.37,0,52219,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,2059,12.09,0.49,12,0.77,738.00,18370.00,9770,20240927,-8.70,7730,20240416,15.39,8920,0.00,20250220,8240,8.25,20250123,9770,-8.70,20240927,7730,15.39,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,140512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8720,260,2,3.07,766727700,88924,199.63,8480,8730,8480,10990,5930,8460,8622.28,6.37,0,27644,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,2013,11.82,0.47,12,0.39,738.00,18370.00,9770,20240927,-10.75,7730,20240416,12.81,8780,-0.68,20250102,8240,5.83,20250123,9770,-10.75,20240927,7730,12.81,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,130509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8640,180,2,2.13,574100290,66678,149.69,8480,8700,8480,10990,5930,8460,8610.04,6.37,0,21418,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,1995,11.71,0.47,12,0.29,738.00,18370.00,9770,20240927,-11.57,7730,20240416,11.77,8780,-1.59,20250102,8240,4.85,20250123,9770,-11.57,20240927,7730,11.77,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,120510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8610,150,2,1.77,363970850,42400,95.18,8480,8640,8480,10990,5930,8460,8584.22,6.37,0,18894,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,1988,11.67,0.47,12,0.18,738.00,18370.00,9770,20240927,-11.87,7730,20240416,11.38,8780,-1.94,20250102,8240,4.49,20250123,9770,-11.87,20240927,7730,11.38,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,110510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8550,90,2,1.06,257486020,30018,67.39,8480,8640,8480,10990,5930,8460,8577.72,6.37,0,13163,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,1974,11.59,0.47,12,0.13,738.00,18370.00,9770,20240927,-12.49,7730,20240416,10.61,8780,-2.62,20250102,8240,3.76,20250123,9770,-12.49,20240927,7730,10.61,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,100509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8580,120,2,1.42,151589590,17693,39.72,8480,8640,8480,10990,5930,8460,8567.77,6.37,0,9534,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,1981,11.63,0.47,12,0.08,738.00,18370.00,9770,20240927,-12.18,7730,20240416,11.00,8780,-2.28,20250102,8240,4.13,20250123,9770,-12.18,20240927,7730,11.00,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250220,090512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8490,30,2,0.35,7139880,841,1.89,8480,8490,8480,10990,5930,8460,8489.75,6.37,0,-447,8513,8486,8453,8426,8393,8500,8440,116,2530,500,6420,10,1,23085880,1960,11.50,0.46,12,0.00,738.00,18370.00,9770,20240927,-13.10,7730,20240416,9.83,8780,-3.30,20250102,8240,3.03,20250123,9770,-13.10,20240927,7730,9.83,20240416,0.61,N,044450,500,115 억,,1470706,N,N,2,N,00,N
20250219,160508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8460,20,2,0.24,372843110,44100,208.77,8440,8480,8420,10970,5910,8440,8454.49,6.32,0,7123,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1953,11.46,0.46,12,0.19,738.00,18370.00,9770,20240927,-13.41,7730,20240416,9.44,8780,-3.64,20250102,8240,2.67,20250123,9770,-13.41,20240927,7730,9.44,20240416,0.61,N,044450,500,115 억,,1459435,N,N,2,N,00,N
20250219,150509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8420,-20,5,-0.24,366242800,43318,205.07,8440,8480,8420,10970,5910,8440,8454.75,6.32,0,6950,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1944,11.41,0.46,12,0.19,738.00,18370.00,9770,20240927,-13.82,7730,20240416,8.93,8780,-4.10,20250102,8240,2.18,20250123,9770,-13.82,20240927,7730,8.93,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,140507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8440,0,3,0.00,277357500,32788,155.22,8440,8480,8420,10970,5910,8440,8459.12,6.32,0,6255,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1948,11.44,0.46,12,0.14,738.00,18370.00,9770,20240927,-13.61,7730,20240416,9.18,8780,-3.87,20250102,8240,2.43,20250123,9770,-13.61,20240927,7730,9.18,20240416,0.61,N,044450,500,115 억,,1459435,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 160510 55 60.00 KOSPI 운송·창고 N N N Y 60 N 9000 540 2 6.38 1799828560 205520 461.38 8480 9000 8480 10990 5930 8460 8757.07 6.37 0 47793 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 2078 12.20 0.49 12 0.89 738.00 18370.00 9770 20240927 -7.88 7730 20240416 16.43 9000 0.00 20250220 8240 9.22 20250123 9770 -7.88 20240927 7730 16.43 20240416 0.61 N 044450 500 115 억 1470706 N N 50 N 00 N
3 20250220 150510 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8920 460 2 5.44 1556486320 178343 400.37 8480 8920 8480 10990 5930 8460 8727.49 6.37 0 52219 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 2059 12.09 0.49 12 0.77 738.00 18370.00 9770 20240927 -8.70 7730 20240416 15.39 8920 0.00 20250220 8240 8.25 20250123 9770 -8.70 20240927 7730 15.39 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
4 20250220 140512 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8720 260 2 3.07 766727700 88924 199.63 8480 8730 8480 10990 5930 8460 8622.28 6.37 0 27644 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 2013 11.82 0.47 12 0.39 738.00 18370.00 9770 20240927 -10.75 7730 20240416 12.81 8780 -0.68 20250102 8240 5.83 20250123 9770 -10.75 20240927 7730 12.81 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
5 20250220 130509 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8640 180 2 2.13 574100290 66678 149.69 8480 8700 8480 10990 5930 8460 8610.04 6.37 0 21418 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 1995 11.71 0.47 12 0.29 738.00 18370.00 9770 20240927 -11.57 7730 20240416 11.77 8780 -1.59 20250102 8240 4.85 20250123 9770 -11.57 20240927 7730 11.77 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
6 20250220 120510 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8610 150 2 1.77 363970850 42400 95.18 8480 8640 8480 10990 5930 8460 8584.22 6.37 0 18894 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 1988 11.67 0.47 12 0.18 738.00 18370.00 9770 20240927 -11.87 7730 20240416 11.38 8780 -1.94 20250102 8240 4.49 20250123 9770 -11.87 20240927 7730 11.38 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
7 20250220 110510 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8550 90 2 1.06 257486020 30018 67.39 8480 8640 8480 10990 5930 8460 8577.72 6.37 0 13163 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 1974 11.59 0.47 12 0.13 738.00 18370.00 9770 20240927 -12.49 7730 20240416 10.61 8780 -2.62 20250102 8240 3.76 20250123 9770 -12.49 20240927 7730 10.61 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
8 20250220 100509 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8580 120 2 1.42 151589590 17693 39.72 8480 8640 8480 10990 5930 8460 8567.77 6.37 0 9534 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 1981 11.63 0.47 12 0.08 738.00 18370.00 9770 20240927 -12.18 7730 20240416 11.00 8780 -2.28 20250102 8240 4.13 20250123 9770 -12.18 20240927 7730 11.00 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
9 20250220 090512 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8490 30 2 0.35 7139880 841 1.89 8480 8490 8480 10990 5930 8460 8489.75 6.37 0 -447 8513 8486 8453 8426 8393 8500 8440 116 2530 500 6420 10 1 23085880 1960 11.50 0.46 12 0.00 738.00 18370.00 9770 20240927 -13.10 7730 20240416 9.83 8780 -3.30 20250102 8240 3.03 20250123 9770 -13.10 20240927 7730 9.83 20240416 0.61 N 044450 500 115 억 1470706 N N 2 N 00 N
10 20250219 160508 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8460 20 2 0.24 372843110 44100 208.77 8440 8480 8420 10970 5910 8440 8454.49 6.32 0 7123 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1953 11.46 0.46 12 0.19 738.00 18370.00 9770 20240927 -13.41 7730 20240416 9.44 8780 -3.64 20250102 8240 2.67 20250123 9770 -13.41 20240927 7730 9.44 20240416 0.61 N 044450 500 115 억 1459435 N N 2 N 00 N
11 20250219 150509 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8420 -20 5 -0.24 366242800 43318 205.07 8440 8480 8420 10970 5910 8440 8454.75 6.32 0 6950 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1944 11.41 0.46 12 0.19 738.00 18370.00 9770 20240927 -13.82 7730 20240416 8.93 8780 -4.10 20250102 8240 2.18 20250123 9770 -13.82 20240927 7730 8.93 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
12 20250219 140507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8440 0 3 0.00 277357500 32788 155.22 8440 8480 8420 10970 5910 8440 8459.12 6.32 0 6255 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1948 11.44 0.46 12 0.14 738.00 18370.00 9770 20240927 -13.61 7730 20240416 9.18 8780 -3.87 20250102 8240 2.43 20250123 9770 -13.61 20240927 7730 9.18 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N