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
298690/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
20250221,161128,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,25,2,1.09,620579360,269311,178.75,2290,2330,2270,2970,1600,2285,2304.32,2.52,46421,38187,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2694,2.59,1.44,12,0.23,893.00,1608.00,3210,20240214,-28.04,2145,20241209,7.69,2475,-6.67,20250124,2230,3.59,20250114,3165,-27.01,20240513,2145,7.69,20241209,0.09,N,298690,1000,1166 억,,1472271,N,N,142,N,00,N
20250221,151133,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,20,2,0.88,610258180,264841,175.78,2290,2330,2270,2970,1600,2285,2304.24,2.53,47246,38836,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2689,2.58,1.43,12,0.23,893.00,1608.00,3210,20240214,-28.19,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3165,-27.17,20240513,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1473096,N,N,91,N,00,N
20250221,141134,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,15,2,0.66,461987525,200329,132.96,2290,2330,2270,2970,1600,2285,2306.14,2.47,16208,12722,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2683,2.58,1.43,12,0.17,893.00,1608.00,3210,20240214,-28.35,2145,20241209,7.23,2475,-7.07,20250124,2230,3.14,20250114,3165,-27.33,20240513,2145,7.23,20241209,0.09,N,298690,1000,1166 억,,1442058,N,N,91,N,00,N
20250221,131133,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,35,2,1.53,428368850,185772,123.30,2290,2330,2270,2970,1600,2285,2305.88,2.47,15359,14406,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2706,2.60,1.44,12,0.16,893.00,1608.00,3210,20240214,-27.73,2145,20241209,8.16,2475,-6.26,20250124,2230,4.04,20250114,3165,-26.70,20240513,2145,8.16,20241209,0.09,N,298690,1000,1166 억,,1441209,N,N,91,N,00,N
20250221,121134,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,40,2,1.75,390574195,169495,112.50,2290,2330,2270,2970,1600,2285,2304.34,2.47,12969,13309,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2712,2.60,1.45,12,0.15,893.00,1608.00,3210,20240214,-27.57,2145,20241209,8.39,2475,-6.06,20250124,2230,4.26,20250114,3165,-26.54,20240513,2145,8.39,20241209,0.09,N,298690,1000,1166 억,,1438819,N,N,91,N,00,N
20250221,111129,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,20,2,0.88,279902025,121778,80.83,2290,2315,2270,2970,1600,2285,2298.46,2.46,7333,7653,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2689,2.58,1.43,12,0.10,893.00,1608.00,3210,20240214,-28.19,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3165,-27.17,20240513,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1433183,N,N,91,N,00,N
20250221,101132,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,5,2,0.22,34626035,15161,10.06,2290,2295,2270,2970,1600,2285,2283.89,2.44,-1534,-1235,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2671,2.56,1.42,12,0.01,893.00,1608.00,3210,20240214,-28.66,2145,20241209,6.76,2475,-7.47,20250124,2230,2.69,20250114,3165,-27.65,20240513,2145,6.76,20241209,0.09,N,298690,1000,1166 억,,1424316,N,N,91,N,00,N
20250221,091134,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,5,2,0.22,10599060,4640,3.08,2290,2290,2270,2970,1600,2285,2284.28,2.45,-131,-565,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2671,2.56,1.42,12,0.00,893.00,1608.00,3210,20240214,-28.66,2145,20241209,6.76,2475,-7.47,20250124,2230,2.69,20250114,3165,-27.65,20240513,2145,6.76,20241209,0.09,N,298690,1000,1166 억,,1425719,N,N,91,N,00,N
20250220,161123,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,10,2,0.44,339853470,148931,63.88,2275,2295,2265,2955,1595,2275,2281.95,2.45,36580,37659,2301,2287,2271,2257,2241,2295,2265,1166,680,1000,1630,5,1,116640000,2665,2.56,1.42,12,0.13,893.00,1608.00,3210,20240214,-28.82,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3165,-27.80,20240513,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1425850,N,N,91,N,00,N
20250220,151129,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,10,2,0.44,331050465,145077,62.22,2275,2295,2265,2955,1595,2275,2281.89,2.45,37022,37949,2301,2287,2271,2257,2241,2295,2265,1166,680,1000,1630,5,1,116640000,2665,2.56,1.42,12,0.12,893.00,1608.00,3210,20240214,-28.82,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3165,-27.80,20240513,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1426292,N,N,390,N,00,N
20250220,141129,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,0,3,0.00,308773865,135304,58.03,2275,2295,2265,2955,1595,2275,2282.07,2.45,37463,37523,2301,2287,2271,2257,2241,2295,2265,1166,680,1000,1630,5,1,116640000,2654,2.55,1.41,12,0.12,893.00,1608.00,3210,20240214,-29.13,2145,20241209,6.06,2475,-8.08,20250124,2230,2.02,20250114,3165,-28.12,20240513,2145,6.06,20241209,0.09,N,298690,1000,1166 억,,1426733,N,N,390,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 161128 57 100.00 KOSPI 운송·창고 N N N N N 2310 25 2 1.09 620579360 269311 178.75 2290 2330 2270 2970 1600 2285 2304.32 2.52 46421 38187 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2694 2.59 1.44 12 0.23 893.00 1608.00 3210 20240214 -28.04 2145 20241209 7.69 2475 -6.67 20250124 2230 3.59 20250114 3165 -27.01 20240513 2145 7.69 20241209 0.09 N 298690 1000 1166 억 1472271 N N 142 N 00 N
3 20250221 151133 57 100.00 KOSPI 운송·창고 N N N N N 2305 20 2 0.88 610258180 264841 175.78 2290 2330 2270 2970 1600 2285 2304.24 2.53 47246 38836 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2689 2.58 1.43 12 0.23 893.00 1608.00 3210 20240214 -28.19 2145 20241209 7.46 2475 -6.87 20250124 2230 3.36 20250114 3165 -27.17 20240513 2145 7.46 20241209 0.09 N 298690 1000 1166 억 1473096 N N 91 N 00 N
4 20250221 141134 57 100.00 KOSPI 운송·창고 N N N N N 2300 15 2 0.66 461987525 200329 132.96 2290 2330 2270 2970 1600 2285 2306.14 2.47 16208 12722 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2683 2.58 1.43 12 0.17 893.00 1608.00 3210 20240214 -28.35 2145 20241209 7.23 2475 -7.07 20250124 2230 3.14 20250114 3165 -27.33 20240513 2145 7.23 20241209 0.09 N 298690 1000 1166 억 1442058 N N 91 N 00 N
5 20250221 131133 57 100.00 KOSPI 운송·창고 N N N N N 2320 35 2 1.53 428368850 185772 123.30 2290 2330 2270 2970 1600 2285 2305.88 2.47 15359 14406 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2706 2.60 1.44 12 0.16 893.00 1608.00 3210 20240214 -27.73 2145 20241209 8.16 2475 -6.26 20250124 2230 4.04 20250114 3165 -26.70 20240513 2145 8.16 20241209 0.09 N 298690 1000 1166 억 1441209 N N 91 N 00 N
6 20250221 121134 57 100.00 KOSPI 운송·창고 N N N N N 2325 40 2 1.75 390574195 169495 112.50 2290 2330 2270 2970 1600 2285 2304.34 2.47 12969 13309 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2712 2.60 1.45 12 0.15 893.00 1608.00 3210 20240214 -27.57 2145 20241209 8.39 2475 -6.06 20250124 2230 4.26 20250114 3165 -26.54 20240513 2145 8.39 20241209 0.09 N 298690 1000 1166 억 1438819 N N 91 N 00 N
7 20250221 111129 57 100.00 KOSPI 운송·창고 N N N N N 2305 20 2 0.88 279902025 121778 80.83 2290 2315 2270 2970 1600 2285 2298.46 2.46 7333 7653 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2689 2.58 1.43 12 0.10 893.00 1608.00 3210 20240214 -28.19 2145 20241209 7.46 2475 -6.87 20250124 2230 3.36 20250114 3165 -27.17 20240513 2145 7.46 20241209 0.09 N 298690 1000 1166 억 1433183 N N 91 N 00 N
8 20250221 101132 57 100.00 KOSPI 운송·창고 N N N N N 2290 5 2 0.22 34626035 15161 10.06 2290 2295 2270 2970 1600 2285 2283.89 2.44 -1534 -1235 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2671 2.56 1.42 12 0.01 893.00 1608.00 3210 20240214 -28.66 2145 20241209 6.76 2475 -7.47 20250124 2230 2.69 20250114 3165 -27.65 20240513 2145 6.76 20241209 0.09 N 298690 1000 1166 억 1424316 N N 91 N 00 N
9 20250221 091134 57 100.00 KOSPI 운송·창고 N N N N N 2290 5 2 0.22 10599060 4640 3.08 2290 2290 2270 2970 1600 2285 2284.28 2.45 -131 -565 2311 2297 2281 2267 2251 2305 2275 1166 685 1000 1640 5 1 116640000 2671 2.56 1.42 12 0.00 893.00 1608.00 3210 20240214 -28.66 2145 20241209 6.76 2475 -7.47 20250124 2230 2.69 20250114 3165 -27.65 20240513 2145 6.76 20241209 0.09 N 298690 1000 1166 억 1425719 N N 91 N 00 N
10 20250220 161123 57 100.00 KOSPI 운송·창고 N N N N N 2285 10 2 0.44 339853470 148931 63.88 2275 2295 2265 2955 1595 2275 2281.95 2.45 36580 37659 2301 2287 2271 2257 2241 2295 2265 1166 680 1000 1630 5 1 116640000 2665 2.56 1.42 12 0.13 893.00 1608.00 3210 20240214 -28.82 2145 20241209 6.53 2475 -7.68 20250124 2230 2.47 20250114 3165 -27.80 20240513 2145 6.53 20241209 0.09 N 298690 1000 1166 억 1425850 N N 91 N 00 N
11 20250220 151129 57 100.00 KOSPI 운송·창고 N N N N N 2285 10 2 0.44 331050465 145077 62.22 2275 2295 2265 2955 1595 2275 2281.89 2.45 37022 37949 2301 2287 2271 2257 2241 2295 2265 1166 680 1000 1630 5 1 116640000 2665 2.56 1.42 12 0.12 893.00 1608.00 3210 20240214 -28.82 2145 20241209 6.53 2475 -7.68 20250124 2230 2.47 20250114 3165 -27.80 20240513 2145 6.53 20241209 0.09 N 298690 1000 1166 억 1426292 N N 390 N 00 N
12 20250220 141129 57 100.00 KOSPI 운송·창고 N N N N N 2275 0 3 0.00 308773865 135304 58.03 2275 2295 2265 2955 1595 2275 2282.07 2.45 37463 37523 2301 2287 2271 2257 2241 2295 2265 1166 680 1000 1630 5 1 116640000 2654 2.55 1.41 12 0.12 893.00 1608.00 3210 20240214 -29.13 2145 20241209 6.06 2475 -8.08 20250124 2230 2.02 20250114 3165 -28.12 20240513 2145 6.06 20241209 0.09 N 298690 1000 1166 억 1426733 N N 390 N 00 N