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
020560/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
20250221,160340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10800,-50,5,-0.46,1910873760,176830,58.44,10850,10870,10730,14100,7600,10850,10806.29,5.44,-6952,7016,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22247,7.05,1.18,12,0.09,1531.00,9138.00,14610,20240214,-26.08,8780,20240805,23.01,11070,-2.44,20250117,10100,6.93,20250108,12650,-14.62,20240221,8780,23.01,20240805,0.05,N,020560,5000,10299 억,,5600823,N,N,1,N,00,N
20250221,150342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10810,-40,5,-0.37,1820826820,168500,55.69,10850,10870,10730,14100,7600,10850,10806.09,5.44,-6648,6753,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22268,7.06,1.18,12,0.08,1531.00,9138.00,14610,20240214,-26.01,8780,20240805,23.12,11070,-2.35,20250117,10100,7.03,20250108,12650,-14.55,20240221,8780,23.12,20240805,0.05,N,020560,5000,10299 억,,5601127,N,N,602,N,00,N
20250221,140340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10810,-40,5,-0.37,1593353060,147454,48.73,10850,10870,10730,14100,7600,10850,10805.76,5.44,-4230,6875,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22268,7.06,1.18,12,0.07,1531.00,9138.00,14610,20240214,-26.01,8780,20240805,23.12,11070,-2.35,20250117,10100,7.03,20250108,12650,-14.55,20240221,8780,23.12,20240805,0.05,N,020560,5000,10299 억,,5603545,N,N,602,N,00,N
20250221,130340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10800,-50,5,-0.46,1349076950,124848,41.26,10850,10870,10730,14100,7600,10850,10805.76,5.45,1317,11089,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22247,7.05,1.18,12,0.06,1531.00,9138.00,14610,20240214,-26.08,8780,20240805,23.01,11070,-2.44,20250117,10100,6.93,20250108,12650,-14.62,20240221,8780,23.01,20240805,0.05,N,020560,5000,10299 억,,5609092,N,N,602,N,00,N
20250221,120341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10820,-30,5,-0.28,1124778530,104111,34.41,10850,10870,10730,14100,7600,10850,10803.65,5.45,800,8869,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22288,7.07,1.18,12,0.05,1531.00,9138.00,14610,20240214,-25.94,8780,20240805,23.23,11070,-2.26,20250117,10100,7.13,20250108,12650,-14.47,20240221,8780,23.23,20240805,0.05,N,020560,5000,10299 억,,5608575,N,N,602,N,00,N
20250221,110340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10790,-60,5,-0.55,652928340,60554,20.01,10850,10870,10730,14100,7600,10850,10782.58,5.43,-13047,-6885,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22226,7.05,1.18,12,0.03,1531.00,9138.00,14610,20240214,-26.15,8780,20240805,22.89,11070,-2.53,20250117,10100,6.83,20250108,12650,-14.70,20240221,8780,22.89,20240805,0.05,N,020560,5000,10299 억,,5594728,N,N,602,N,00,N
20250221,100340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10740,-110,5,-1.01,374122020,34693,11.47,10850,10870,10730,14100,7600,10850,10783.79,5.44,-9850,-4828,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22123,7.02,1.18,12,0.02,1531.00,9138.00,14610,20240214,-26.49,8780,20240805,22.32,11070,-2.98,20250117,10100,6.34,20250108,12650,-15.10,20240221,8780,22.32,20240805,0.05,N,020560,5000,10299 억,,5597925,N,N,602,N,00,N
20250221,090341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10850,0,3,0.00,28461410,2625,0.87,10850,10870,10800,14100,7600,10850,10842.44,5.44,-1219,-564,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22350,7.09,1.19,12,0.00,1531.00,9138.00,14610,20240214,-25.74,8780,20240805,23.58,11070,-1.99,20250117,10100,7.43,20250108,12650,-14.23,20240221,8780,23.58,20240805,0.05,N,020560,5000,10299 억,,5606556,N,N,602,N,00,N
20250220,160339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10850,30,2,0.28,3277744940,301229,83.52,10820,10950,10780,14060,7580,10820,10881.25,5.44,-22927,-5559,11066,10942,10736,10612,10406,11005,10675,10300,3240,5000,8000,10,1,205990711,22350,7.09,1.19,12,0.15,1531.00,9138.00,14610,20240214,-25.74,8780,20240805,23.58,11070,-1.99,20250117,10100,7.43,20250108,12760,-14.97,20240220,8780,23.58,20240805,0.05,N,020560,5000,10299 억,,5606879,N,N,602,N,00,N
20250220,150339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10910,90,2,0.83,3071202250,282240,78.25,10820,10950,10780,14060,7580,10820,10881.53,5.45,-19505,-4874,11066,10942,10736,10612,10406,11005,10675,10300,3240,5000,8000,10,1,205990711,22474,7.13,1.19,12,0.14,1531.00,9138.00,14610,20240214,-25.33,8780,20240805,24.26,11070,-1.45,20250117,10100,8.02,20250108,12760,-14.50,20240220,8780,24.26,20240805,0.05,N,020560,5000,10299 억,,5610301,N,N,1802,N,00,N
20250220,140341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10940,120,2,1.11,2590315700,238191,66.04,10820,10950,10780,14060,7580,10820,10874.95,5.47,821,12388,11066,10942,10736,10612,10406,11005,10675,10300,3240,5000,8000,10,1,205990711,22535,7.15,1.20,12,0.12,1531.00,9138.00,14610,20240214,-25.12,8780,20240805,24.60,11070,-1.17,20250117,10100,8.32,20250108,12760,-14.26,20240220,8780,24.60,20240805,0.05,N,020560,5000,10299 억,,5630627,N,N,1802,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 160340 57 100.00 KOSPI 운송·창고 N N N N N 10800 -50 5 -0.46 1910873760 176830 58.44 10850 10870 10730 14100 7600 10850 10806.29 5.44 -6952 7016 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22247 7.05 1.18 12 0.09 1531.00 9138.00 14610 20240214 -26.08 8780 20240805 23.01 11070 -2.44 20250117 10100 6.93 20250108 12650 -14.62 20240221 8780 23.01 20240805 0.05 N 020560 5000 10299 억 5600823 N N 1 N 00 N
3 20250221 150342 57 100.00 KOSPI 운송·창고 N N N N N 10810 -40 5 -0.37 1820826820 168500 55.69 10850 10870 10730 14100 7600 10850 10806.09 5.44 -6648 6753 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22268 7.06 1.18 12 0.08 1531.00 9138.00 14610 20240214 -26.01 8780 20240805 23.12 11070 -2.35 20250117 10100 7.03 20250108 12650 -14.55 20240221 8780 23.12 20240805 0.05 N 020560 5000 10299 억 5601127 N N 602 N 00 N
4 20250221 140340 57 100.00 KOSPI 운송·창고 N N N N N 10810 -40 5 -0.37 1593353060 147454 48.73 10850 10870 10730 14100 7600 10850 10805.76 5.44 -4230 6875 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22268 7.06 1.18 12 0.07 1531.00 9138.00 14610 20240214 -26.01 8780 20240805 23.12 11070 -2.35 20250117 10100 7.03 20250108 12650 -14.55 20240221 8780 23.12 20240805 0.05 N 020560 5000 10299 억 5603545 N N 602 N 00 N
5 20250221 130340 57 100.00 KOSPI 운송·창고 N N N N N 10800 -50 5 -0.46 1349076950 124848 41.26 10850 10870 10730 14100 7600 10850 10805.76 5.45 1317 11089 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22247 7.05 1.18 12 0.06 1531.00 9138.00 14610 20240214 -26.08 8780 20240805 23.01 11070 -2.44 20250117 10100 6.93 20250108 12650 -14.62 20240221 8780 23.01 20240805 0.05 N 020560 5000 10299 억 5609092 N N 602 N 00 N
6 20250221 120341 57 100.00 KOSPI 운송·창고 N N N N N 10820 -30 5 -0.28 1124778530 104111 34.41 10850 10870 10730 14100 7600 10850 10803.65 5.45 800 8869 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22288 7.07 1.18 12 0.05 1531.00 9138.00 14610 20240214 -25.94 8780 20240805 23.23 11070 -2.26 20250117 10100 7.13 20250108 12650 -14.47 20240221 8780 23.23 20240805 0.05 N 020560 5000 10299 억 5608575 N N 602 N 00 N
7 20250221 110340 57 100.00 KOSPI 운송·창고 N N N N N 10790 -60 5 -0.55 652928340 60554 20.01 10850 10870 10730 14100 7600 10850 10782.58 5.43 -13047 -6885 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22226 7.05 1.18 12 0.03 1531.00 9138.00 14610 20240214 -26.15 8780 20240805 22.89 11070 -2.53 20250117 10100 6.83 20250108 12650 -14.70 20240221 8780 22.89 20240805 0.05 N 020560 5000 10299 억 5594728 N N 602 N 00 N
8 20250221 100340 57 100.00 KOSPI 운송·창고 N N N N N 10740 -110 5 -1.01 374122020 34693 11.47 10850 10870 10730 14100 7600 10850 10783.79 5.44 -9850 -4828 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22123 7.02 1.18 12 0.02 1531.00 9138.00 14610 20240214 -26.49 8780 20240805 22.32 11070 -2.98 20250117 10100 6.34 20250108 12650 -15.10 20240221 8780 22.32 20240805 0.05 N 020560 5000 10299 억 5597925 N N 602 N 00 N
9 20250221 090341 57 100.00 KOSPI 운송·창고 N N N N N 10850 0 3 0.00 28461410 2625 0.87 10850 10870 10800 14100 7600 10850 10842.44 5.44 -1219 -564 11030 10940 10860 10770 10690 10985 10815 10300 3250 5000 8020 10 1 205990711 22350 7.09 1.19 12 0.00 1531.00 9138.00 14610 20240214 -25.74 8780 20240805 23.58 11070 -1.99 20250117 10100 7.43 20250108 12650 -14.23 20240221 8780 23.58 20240805 0.05 N 020560 5000 10299 억 5606556 N N 602 N 00 N
10 20250220 160339 57 100.00 KOSPI 운송·창고 N N N N N 10850 30 2 0.28 3277744940 301229 83.52 10820 10950 10780 14060 7580 10820 10881.25 5.44 -22927 -5559 11066 10942 10736 10612 10406 11005 10675 10300 3240 5000 8000 10 1 205990711 22350 7.09 1.19 12 0.15 1531.00 9138.00 14610 20240214 -25.74 8780 20240805 23.58 11070 -1.99 20250117 10100 7.43 20250108 12760 -14.97 20240220 8780 23.58 20240805 0.05 N 020560 5000 10299 억 5606879 N N 602 N 00 N
11 20250220 150339 57 100.00 KOSPI 운송·창고 N N N N N 10910 90 2 0.83 3071202250 282240 78.25 10820 10950 10780 14060 7580 10820 10881.53 5.45 -19505 -4874 11066 10942 10736 10612 10406 11005 10675 10300 3240 5000 8000 10 1 205990711 22474 7.13 1.19 12 0.14 1531.00 9138.00 14610 20240214 -25.33 8780 20240805 24.26 11070 -1.45 20250117 10100 8.02 20250108 12760 -14.50 20240220 8780 24.26 20240805 0.05 N 020560 5000 10299 억 5610301 N N 1802 N 00 N
12 20250220 140341 57 100.00 KOSPI 운송·창고 N N N N N 10940 120 2 1.11 2590315700 238191 66.04 10820 10950 10780 14060 7580 10820 10874.95 5.47 821 12388 11066 10942 10736 10612 10406 11005 10675 10300 3240 5000 8000 10 1 205990711 22535 7.15 1.20 12 0.12 1531.00 9138.00 14610 20240214 -25.12 8780 20240805 24.60 11070 -1.17 20250117 10100 8.32 20250108 12760 -14.26 20240220 8780 24.60 20240805 0.05 N 020560 5000 10299 억 5630627 N N 1802 N 00 N