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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014130/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
20250219,160310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-5,5,-0.14,52249505,14754,87.34,3555,3580,3490,4630,2500,3565,3541.38,1.74,0,-1141,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.12,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.32,N,014130,500,60 억,,209164,N,N,11,N,00,N
20250219,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-35,5,-0.98,46954935,13261,78.50,3555,3580,3490,4630,2500,3565,3540.83,1.74,0,-266,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,424,-2.60,0.52,12,0.11,-1358.00,6809.00,5490,20240311,-35.70,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,10,2,0.28,26093150,7324,43.36,3555,3580,3540,4630,2500,3565,3562.69,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,429,-2.63,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,130310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-10,5,-0.28,24306015,6822,40.38,3555,3580,3540,4630,2500,3565,3562.89,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,120310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,10,2,0.28,21846365,6131,36.29,3555,3580,3540,4630,2500,3565,3563.26,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,429,-2.63,0.53,12,0.05,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,0,3,0.00,13828685,3884,22.99,3555,3580,3540,4630,2500,3565,3560.42,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,428,-2.63,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,100310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-25,5,-0.70,7951630,2239,13.25,3555,3580,3540,4630,2500,3565,3551.42,1.74,0,-765,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250219,090311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,0,3,0.00,181405,51,0.30,3555,3565,3555,4630,2500,3565,3556.96,1.74,0,-16,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,428,-2.63,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
20250218,160309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-20,5,-0.56,59791300,16893,84.55,3560,3570,3510,4660,2510,3585,3539.41,1.72,0,2861,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,428,-2.63,0.52,12,0.14,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
20250218,150310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-45,5,-1.26,40047690,11352,56.82,3560,3560,3510,4660,2510,3585,3527.81,1.72,0,3258,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,425,-2.61,0.52,12,0.09,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
20250218,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-45,5,-1.26,38859640,11016,55.14,3560,3560,3510,4660,2510,3585,3527.56,1.72,0,3324,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,425,-2.61,0.52,12,0.09,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,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 20250219 160310 57 100.00 KOSPI 운송·창고 N N N N N 3560 -5 5 -0.14 52249505 14754 87.34 3555 3580 3490 4630 2500 3565 3541.38 1.74 0 -1141 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 427 -2.62 0.52 12 0.12 -1358.00 6809.00 5490 20240311 -35.15 3070 20241209 15.96 3940 -9.64 20250109 3290 8.21 20250103 5490 -35.15 20240311 3070 15.96 20241209 1.32 N 014130 500 60 억 209164 N N 11 N 00 N
3 20250219 150312 57 100.00 KOSPI 운송·창고 N N N N N 3530 -35 5 -0.98 46954935 13261 78.50 3555 3580 3490 4630 2500 3565 3540.83 1.74 0 -266 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 424 -2.60 0.52 12 0.11 -1358.00 6809.00 5490 20240311 -35.70 3070 20241209 14.98 3940 -10.41 20250109 3290 7.29 20250103 5490 -35.70 20240311 3070 14.98 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
4 20250219 140310 57 100.00 KOSPI 운송·창고 N N N N N 3575 10 2 0.28 26093150 7324 43.36 3555 3580 3540 4630 2500 3565 3562.69 1.74 0 -1174 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 429 -2.63 0.53 12 0.06 -1358.00 6809.00 5490 20240311 -34.88 3070 20241209 16.45 3940 -9.26 20250109 3290 8.66 20250103 5490 -34.88 20240311 3070 16.45 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
5 20250219 130310 57 100.00 KOSPI 운송·창고 N N N N N 3555 -10 5 -0.28 24306015 6822 40.38 3555 3580 3540 4630 2500 3565 3562.89 1.74 0 -1174 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 427 -2.62 0.52 12 0.06 -1358.00 6809.00 5490 20240311 -35.25 3070 20241209 15.80 3940 -9.77 20250109 3290 8.05 20250103 5490 -35.25 20240311 3070 15.80 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
6 20250219 120310 57 100.00 KOSPI 운송·창고 N N N N N 3575 10 2 0.28 21846365 6131 36.29 3555 3580 3540 4630 2500 3565 3563.26 1.74 0 -1174 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 429 -2.63 0.53 12 0.05 -1358.00 6809.00 5490 20240311 -34.88 3070 20241209 16.45 3940 -9.26 20250109 3290 8.66 20250103 5490 -34.88 20240311 3070 16.45 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
7 20250219 110311 57 100.00 KOSPI 운송·창고 N N N N N 3565 0 3 0.00 13828685 3884 22.99 3555 3580 3540 4630 2500 3565 3560.42 1.74 0 -1174 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 428 -2.63 0.52 12 0.03 -1358.00 6809.00 5490 20240311 -35.06 3070 20241209 16.12 3940 -9.52 20250109 3290 8.36 20250103 5490 -35.06 20240311 3070 16.12 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
8 20250219 100310 57 100.00 KOSPI 운송·창고 N N N N N 3540 -25 5 -0.70 7951630 2239 13.25 3555 3580 3540 4630 2500 3565 3551.42 1.74 0 -765 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 425 -2.61 0.52 12 0.02 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
9 20250219 090311 57 100.00 KOSPI 운송·창고 N N N N N 3565 0 3 0.00 181405 51 0.30 3555 3565 3555 4630 2500 3565 3556.96 1.74 0 -16 3608 3586 3548 3526 3488 3597 3537 60 1065 500 2490 5 1 12000000 428 -2.63 0.52 12 0.00 -1358.00 6809.00 5490 20240311 -35.06 3070 20241209 16.12 3940 -9.52 20250109 3290 8.36 20250103 5490 -35.06 20240311 3070 16.12 20241209 1.32 N 014130 500 60 억 209164 N N 0 N 00 N
10 20250218 160309 57 100.00 KOSPI 운송·창고 N N N N N 3565 -20 5 -0.56 59791300 16893 84.55 3560 3570 3510 4660 2510 3585 3539.41 1.72 0 2861 3685 3635 3570 3520 3455 3660 3545 60 1075 500 2500 5 1 12000000 428 -2.63 0.52 12 0.14 -1358.00 6809.00 5490 20240311 -35.06 3070 20241209 16.12 3940 -9.52 20250109 3290 8.36 20250103 5490 -35.06 20240311 3070 16.12 20241209 1.29 N 014130 500 60 억 206319 N N 5 N 00 N
11 20250218 150310 57 100.00 KOSPI 운송·창고 N N N N N 3540 -45 5 -1.26 40047690 11352 56.82 3560 3560 3510 4660 2510 3585 3527.81 1.72 0 3258 3685 3635 3570 3520 3455 3660 3545 60 1075 500 2500 5 1 12000000 425 -2.61 0.52 12 0.09 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.29 N 014130 500 60 억 206319 N N 5 N 00 N
12 20250218 140310 57 100.00 KOSPI 운송·창고 N N N N N 3540 -45 5 -1.26 38859640 11016 55.14 3560 3560 3510 4660 2510 3585 3527.56 1.72 0 3324 3685 3635 3570 3520 3455 3660 3545 60 1075 500 2500 5 1 12000000 425 -2.61 0.52 12 0.09 -1358.00 6809.00 5490 20240311 -35.52 3070 20241209 15.31 3940 -10.15 20250109 3290 7.60 20250103 5490 -35.52 20240311 3070 15.31 20241209 1.29 N 014130 500 60 억 206319 N N 5 N 00 N