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
129260/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
20250221,160838,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,25,2,1.04,207078380,85750,101.36,2420,2435,2400,3120,1680,2400,2414.87,2.88,0,24299,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,721,5.39,0.27,12,0.29,450.00,8960.00,3160,20241211,-23.26,1990,20240805,21.86,2530,-4.15,20250103,2245,8.02,20250203,3160,-23.26,20241211,1990,21.86,20240805,2.08,N,129260,500,148 억,,858177,N,N,16,N,00,N
20250221,150842,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,15,2,0.62,169994720,70349,83.15,2420,2435,2400,3120,1680,2400,2416.45,2.88,0,24878,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,718,5.37,0.27,12,0.24,450.00,8960.00,3160,20241211,-23.58,1990,20240805,21.36,2530,-4.55,20250103,2245,7.57,20250203,3160,-23.58,20241211,1990,21.36,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,140841,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,10,2,0.42,142173515,58808,69.51,2420,2435,2400,3120,1680,2400,2417.59,2.88,0,22032,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,717,5.36,0.27,12,0.20,450.00,8960.00,3160,20241211,-23.73,1990,20240805,21.11,2530,-4.74,20250103,2245,7.35,20250203,3160,-23.73,20241211,1990,21.11,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,130840,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,25,2,1.04,113853625,47077,55.64,2420,2435,2400,3120,1680,2400,2418.46,2.88,0,20989,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,721,5.39,0.27,12,0.16,450.00,8960.00,3160,20241211,-23.26,1990,20240805,21.86,2530,-4.15,20250103,2245,8.02,20250203,3160,-23.26,20241211,1990,21.86,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,120841,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2420,20,2,0.83,108273900,44771,52.92,2420,2435,2400,3120,1680,2400,2418.39,2.88,0,19862,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,720,5.38,0.27,12,0.15,450.00,8960.00,3160,20241211,-23.42,1990,20240805,21.61,2530,-4.35,20250103,2245,7.80,20250203,3160,-23.42,20241211,1990,21.61,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,110837,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,25,2,1.04,87481455,36166,42.75,2420,2435,2400,3120,1680,2400,2418.89,2.88,0,17708,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,721,5.39,0.27,12,0.12,450.00,8960.00,3160,20241211,-23.26,1990,20240805,21.86,2530,-4.15,20250103,2245,8.02,20250203,3160,-23.26,20241211,1990,21.86,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,100838,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,15,2,0.62,58352230,24143,28.54,2420,2435,2400,3120,1680,2400,2416.94,2.88,0,12139,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,718,5.37,0.27,12,0.08,450.00,8960.00,3160,20241211,-23.58,1990,20240805,21.36,2530,-4.55,20250103,2245,7.57,20250203,3160,-23.58,20241211,1990,21.36,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250221,090841,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,30,2,1.25,22434735,9244,10.93,2420,2435,2400,3120,1680,2400,2426.95,2.88,0,7275,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,723,5.40,0.27,12,0.03,450.00,8960.00,3160,20241211,-23.10,1990,20240805,22.11,2530,-3.95,20250103,2245,8.24,20250203,3160,-23.10,20241211,1990,22.11,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N
20250220,160835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-20,5,-0.83,203653715,84502,42.13,2420,2430,2395,3145,1695,2420,2410.07,2.79,0,26436,2493,2456,2413,2376,2333,2475,2395,149,725,500,1590,5,1,29747874,714,5.33,0.27,12,0.28,450.00,8960.00,3160,20241211,-24.05,1990,20240805,20.60,2530,-5.14,20250103,2245,6.90,20250203,3160,-24.05,20241211,1990,20.60,20240805,2.05,N,129260,500,148 억,,830137,N,N,15,N,00,N
20250220,150838,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2405,-15,5,-0.62,177691820,73684,36.74,2420,2430,2400,3145,1695,2420,2411.53,2.79,0,23166,2493,2456,2413,2376,2333,2475,2395,149,725,500,1590,5,1,29747874,715,5.34,0.27,12,0.25,450.00,8960.00,3160,20241211,-23.89,1990,20240805,20.85,2530,-4.94,20250103,2245,7.13,20250203,3160,-23.89,20241211,1990,20.85,20240805,2.05,N,129260,500,148 억,,830137,N,N,29,N,00,N
20250220,140838,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-5,5,-0.21,150001670,62180,31.00,2420,2430,2400,3145,1695,2420,2412.37,2.79,0,21261,2493,2456,2413,2376,2333,2475,2395,149,725,500,1590,5,1,29747874,718,5.37,0.27,12,0.21,450.00,8960.00,3160,20241211,-23.58,1990,20240805,21.36,2530,-4.55,20250103,2245,7.57,20250203,3160,-23.58,20241211,1990,21.36,20240805,2.05,N,129260,500,148 억,,830137,N,N,29,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 160838 57 100.00 KOSPI 운송·창고 N N N N N 2425 25 2 1.04 207078380 85750 101.36 2420 2435 2400 3120 1680 2400 2414.87 2.88 0 24299 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 721 5.39 0.27 12 0.29 450.00 8960.00 3160 20241211 -23.26 1990 20240805 21.86 2530 -4.15 20250103 2245 8.02 20250203 3160 -23.26 20241211 1990 21.86 20240805 2.08 N 129260 500 148 억 858177 N N 16 N 00 N
3 20250221 150842 57 100.00 KOSPI 운송·창고 N N N N N 2415 15 2 0.62 169994720 70349 83.15 2420 2435 2400 3120 1680 2400 2416.45 2.88 0 24878 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 718 5.37 0.27 12 0.24 450.00 8960.00 3160 20241211 -23.58 1990 20240805 21.36 2530 -4.55 20250103 2245 7.57 20250203 3160 -23.58 20241211 1990 21.36 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
4 20250221 140841 57 100.00 KOSPI 운송·창고 N N N N N 2410 10 2 0.42 142173515 58808 69.51 2420 2435 2400 3120 1680 2400 2417.59 2.88 0 22032 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 717 5.36 0.27 12 0.20 450.00 8960.00 3160 20241211 -23.73 1990 20240805 21.11 2530 -4.74 20250103 2245 7.35 20250203 3160 -23.73 20241211 1990 21.11 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
5 20250221 130840 57 100.00 KOSPI 운송·창고 N N N N N 2425 25 2 1.04 113853625 47077 55.64 2420 2435 2400 3120 1680 2400 2418.46 2.88 0 20989 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 721 5.39 0.27 12 0.16 450.00 8960.00 3160 20241211 -23.26 1990 20240805 21.86 2530 -4.15 20250103 2245 8.02 20250203 3160 -23.26 20241211 1990 21.86 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
6 20250221 120841 57 100.00 KOSPI 운송·창고 N N N N N 2420 20 2 0.83 108273900 44771 52.92 2420 2435 2400 3120 1680 2400 2418.39 2.88 0 19862 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 720 5.38 0.27 12 0.15 450.00 8960.00 3160 20241211 -23.42 1990 20240805 21.61 2530 -4.35 20250103 2245 7.80 20250203 3160 -23.42 20241211 1990 21.61 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
7 20250221 110837 57 100.00 KOSPI 운송·창고 N N N N N 2425 25 2 1.04 87481455 36166 42.75 2420 2435 2400 3120 1680 2400 2418.89 2.88 0 17708 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 721 5.39 0.27 12 0.12 450.00 8960.00 3160 20241211 -23.26 1990 20240805 21.86 2530 -4.15 20250103 2245 8.02 20250203 3160 -23.26 20241211 1990 21.86 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
8 20250221 100838 57 100.00 KOSPI 운송·창고 N N N N N 2415 15 2 0.62 58352230 24143 28.54 2420 2435 2400 3120 1680 2400 2416.94 2.88 0 12139 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 718 5.37 0.27 12 0.08 450.00 8960.00 3160 20241211 -23.58 1990 20240805 21.36 2530 -4.55 20250103 2245 7.57 20250203 3160 -23.58 20241211 1990 21.36 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
9 20250221 090841 57 100.00 KOSPI 운송·창고 N N N N N 2430 30 2 1.25 22434735 9244 10.93 2420 2435 2400 3120 1680 2400 2426.95 2.88 0 7275 2443 2421 2408 2386 2373 2415 2380 149 720 500 1580 5 1 29747874 723 5.40 0.27 12 0.03 450.00 8960.00 3160 20241211 -23.10 1990 20240805 22.11 2530 -3.95 20250103 2245 8.24 20250203 3160 -23.10 20241211 1990 22.11 20240805 2.08 N 129260 500 148 억 858177 N N 15 N 00 N
10 20250220 160835 57 100.00 KOSPI 운송·창고 N N N N N 2400 -20 5 -0.83 203653715 84502 42.13 2420 2430 2395 3145 1695 2420 2410.07 2.79 0 26436 2493 2456 2413 2376 2333 2475 2395 149 725 500 1590 5 1 29747874 714 5.33 0.27 12 0.28 450.00 8960.00 3160 20241211 -24.05 1990 20240805 20.60 2530 -5.14 20250103 2245 6.90 20250203 3160 -24.05 20241211 1990 20.60 20240805 2.05 N 129260 500 148 억 830137 N N 15 N 00 N
11 20250220 150838 57 100.00 KOSPI 운송·창고 N N N N N 2405 -15 5 -0.62 177691820 73684 36.74 2420 2430 2400 3145 1695 2420 2411.53 2.79 0 23166 2493 2456 2413 2376 2333 2475 2395 149 725 500 1590 5 1 29747874 715 5.34 0.27 12 0.25 450.00 8960.00 3160 20241211 -23.89 1990 20240805 20.85 2530 -4.94 20250103 2245 7.13 20250203 3160 -23.89 20241211 1990 20.85 20240805 2.05 N 129260 500 148 억 830137 N N 29 N 00 N
12 20250220 140838 57 100.00 KOSPI 운송·창고 N N N N N 2415 -5 5 -0.21 150001670 62180 31.00 2420 2430 2400 3145 1695 2420 2412.37 2.79 0 21261 2493 2456 2413 2376 2333 2475 2395 149 725 500 1590 5 1 29747874 718 5.37 0.27 12 0.21 450.00 8960.00 3160 20241211 -23.58 1990 20240805 21.36 2530 -4.55 20250103 2245 7.57 20250203 3160 -23.58 20241211 1990 21.36 20240805 2.05 N 129260 500 148 억 830137 N N 29 N 00 N