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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009070/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
20250221,160239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,65,2,1.70,282442020,72748,113.31,3835,3915,3830,4975,2685,3830,3882.44,3.26,0,4180,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1169,4.36,0.43,12,0.24,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.92,N,009070,500,150 억,,977496,N,N,16,N,00,N
20250221,150240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,65,2,1.70,255856950,65935,102.70,3835,3905,3830,4975,2685,3830,3880.44,3.26,0,4841,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1169,4.36,0.43,12,0.22,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,140239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3880,50,2,1.31,249241705,64232,100.05,3835,3905,3830,4975,2685,3830,3880.34,3.26,0,4772,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1164,4.34,0.43,12,0.21,894.00,9106.00,7030,20240801,-44.81,3530,20241209,9.92,4140,-6.28,20250109,3660,6.01,20250203,7030,-44.81,20240801,3530,9.92,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,130239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,65,2,1.70,220222210,56769,88.42,3835,3905,3830,4975,2685,3830,3879.27,3.26,0,7882,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1169,4.36,0.43,12,0.19,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,120240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3885,55,2,1.44,195160645,50335,78.40,3835,3900,3830,4975,2685,3830,3877.24,3.26,0,9098,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1166,4.35,0.43,12,0.17,894.00,9106.00,7030,20240801,-44.74,3530,20241209,10.06,4140,-6.16,20250109,3660,6.15,20250203,7030,-44.74,20240801,3530,10.06,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,110239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3880,50,2,1.31,137080625,35397,55.13,3835,3895,3830,4975,2685,3830,3872.66,3.26,0,7298,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1164,4.34,0.43,12,0.12,894.00,9106.00,7030,20240801,-44.81,3530,20241209,9.92,4140,-6.28,20250109,3660,6.01,20250203,7030,-44.81,20240801,3530,9.92,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,100239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3860,30,2,0.78,92393445,23867,37.18,3835,3895,3830,4975,2685,3830,3871.18,3.26,0,7826,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1158,4.32,0.42,12,0.08,894.00,9106.00,7030,20240801,-45.09,3530,20241209,9.35,4140,-6.76,20250109,3660,5.46,20250203,7030,-45.09,20240801,3530,9.35,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250221,090239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,0,3,0.00,1847395,482,0.75,3835,3850,3830,4975,2685,3830,3832.77,3.26,0,-457,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1149,4.28,0.42,12,0.00,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N
20250220,160238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,0,3,0.00,246901940,64201,127.39,3830,3870,3810,4975,2685,3830,3845.86,3.20,0,13479,3856,3842,3816,3802,3776,3850,3810,150,1145,500,2520,5,1,30000000,1149,4.28,0.42,12,0.21,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.90,N,009070,500,150 억,,958903,N,N,10,N,00,N
20250220,150238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3840,10,2,0.26,213202445,55417,109.96,3830,3870,3820,4975,2685,3830,3847.24,3.20,0,17054,3856,3842,3816,3802,3776,3850,3810,150,1145,500,2520,5,1,30000000,1152,4.30,0.42,12,0.18,894.00,9106.00,7030,20240801,-45.38,3530,20241209,8.78,4140,-7.25,20250109,3660,4.92,20250203,7030,-45.38,20240801,3530,8.78,20241209,1.90,N,009070,500,150 억,,958903,N,N,30,N,00,N
20250220,140239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3850,20,2,0.52,193386790,50262,99.73,3830,3870,3820,4975,2685,3830,3847.57,3.20,0,18364,3856,3842,3816,3802,3776,3850,3810,150,1145,500,2520,5,1,30000000,1155,4.31,0.42,12,0.17,894.00,9106.00,7030,20240801,-45.23,3530,20241209,9.07,4140,-7.00,20250109,3660,5.19,20250203,7030,-45.23,20240801,3530,9.07,20241209,1.90,N,009070,500,150 억,,958903,N,N,30,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 20250221 160239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3895 65 2 1.70 282442020 72748 113.31 3835 3915 3830 4975 2685 3830 3882.44 3.26 0 4180 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1169 4.36 0.43 12 0.24 894.00 9106.00 7030 20240801 -44.59 3530 20241209 10.34 4140 -5.92 20250109 3660 6.42 20250203 7030 -44.59 20240801 3530 10.34 20241209 1.92 N 009070 500 150 억 977496 N N 16 N 00 N
3 20250221 150240 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3895 65 2 1.70 255856950 65935 102.70 3835 3905 3830 4975 2685 3830 3880.44 3.26 0 4841 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1169 4.36 0.43 12 0.22 894.00 9106.00 7030 20240801 -44.59 3530 20241209 10.34 4140 -5.92 20250109 3660 6.42 20250203 7030 -44.59 20240801 3530 10.34 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
4 20250221 140239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3880 50 2 1.31 249241705 64232 100.05 3835 3905 3830 4975 2685 3830 3880.34 3.26 0 4772 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1164 4.34 0.43 12 0.21 894.00 9106.00 7030 20240801 -44.81 3530 20241209 9.92 4140 -6.28 20250109 3660 6.01 20250203 7030 -44.81 20240801 3530 9.92 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
5 20250221 130239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3895 65 2 1.70 220222210 56769 88.42 3835 3905 3830 4975 2685 3830 3879.27 3.26 0 7882 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1169 4.36 0.43 12 0.19 894.00 9106.00 7030 20240801 -44.59 3530 20241209 10.34 4140 -5.92 20250109 3660 6.42 20250203 7030 -44.59 20240801 3530 10.34 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
6 20250221 120240 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3885 55 2 1.44 195160645 50335 78.40 3835 3900 3830 4975 2685 3830 3877.24 3.26 0 9098 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1166 4.35 0.43 12 0.17 894.00 9106.00 7030 20240801 -44.74 3530 20241209 10.06 4140 -6.16 20250109 3660 6.15 20250203 7030 -44.74 20240801 3530 10.06 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
7 20250221 110239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3880 50 2 1.31 137080625 35397 55.13 3835 3895 3830 4975 2685 3830 3872.66 3.26 0 7298 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1164 4.34 0.43 12 0.12 894.00 9106.00 7030 20240801 -44.81 3530 20241209 9.92 4140 -6.28 20250109 3660 6.01 20250203 7030 -44.81 20240801 3530 9.92 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
8 20250221 100239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3860 30 2 0.78 92393445 23867 37.18 3835 3895 3830 4975 2685 3830 3871.18 3.26 0 7826 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1158 4.32 0.42 12 0.08 894.00 9106.00 7030 20240801 -45.09 3530 20241209 9.35 4140 -6.76 20250109 3660 5.46 20250203 7030 -45.09 20240801 3530 9.35 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
9 20250221 090239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 0 3 0.00 1847395 482 0.75 3835 3850 3830 4975 2685 3830 3832.77 3.26 0 -457 3896 3862 3836 3802 3776 3860 3800 150 1145 500 2520 5 1 30000000 1149 4.28 0.42 12 0.00 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.92 N 009070 500 150 억 977496 N N 10 N 00 N
10 20250220 160238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 0 3 0.00 246901940 64201 127.39 3830 3870 3810 4975 2685 3830 3845.86 3.20 0 13479 3856 3842 3816 3802 3776 3850 3810 150 1145 500 2520 5 1 30000000 1149 4.28 0.42 12 0.21 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.90 N 009070 500 150 억 958903 N N 10 N 00 N
11 20250220 150238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3840 10 2 0.26 213202445 55417 109.96 3830 3870 3820 4975 2685 3830 3847.24 3.20 0 17054 3856 3842 3816 3802 3776 3850 3810 150 1145 500 2520 5 1 30000000 1152 4.30 0.42 12 0.18 894.00 9106.00 7030 20240801 -45.38 3530 20241209 8.78 4140 -7.25 20250109 3660 4.92 20250203 7030 -45.38 20240801 3530 8.78 20241209 1.90 N 009070 500 150 억 958903 N N 30 N 00 N
12 20250220 140239 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3850 20 2 0.52 193386790 50262 99.73 3830 3870 3820 4975 2685 3830 3847.57 3.20 0 18364 3856 3842 3816 3802 3776 3850 3810 150 1145 500 2520 5 1 30000000 1155 4.31 0.42 12 0.17 894.00 9106.00 7030 20240801 -45.23 3530 20241209 9.07 4140 -7.00 20250109 3660 5.19 20250203 7030 -45.23 20240801 3530 9.07 20241209 1.90 N 009070 500 150 억 958903 N N 30 N 00 N