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
028670/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
20250219,160403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3635,85,2,2.39,10211469180,2842467,151.47,3560,3635,3515,4615,2485,3550,3592.38,14.61,0,941342,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19432,7.94,0.41,12,0.53,458.00,8817.00,5060,20240229,-28.16,3220,20241209,12.89,3635,0.00,20250219,3225,12.71,20250203,5060,-28.16,20240229,3220,12.89,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,13902,N,00,N
20250219,150404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3620,70,2,1.97,9076279570,2529864,134.81,3560,3635,3515,4615,2485,3550,3587.66,14.61,0,893053,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19351,7.90,0.41,12,0.47,458.00,8817.00,5060,20240229,-28.46,3220,20241209,12.42,3635,-0.41,20250219,3225,12.25,20250203,5060,-28.46,20240229,3220,12.42,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,140402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3615,65,2,1.83,7010423165,1959627,104.43,3560,3615,3515,4615,2485,3550,3577.43,14.61,0,618071,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19325,7.89,0.41,12,0.37,458.00,8817.00,5060,20240229,-28.56,3220,20241209,12.27,3615,0.00,20250219,3225,12.09,20250203,5060,-28.56,20240229,3220,12.27,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,130403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3600,50,2,1.41,5267980965,1476493,78.68,3560,3600,3515,4615,2485,3550,3567.90,14.61,0,471886,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19245,7.86,0.41,12,0.28,458.00,8817.00,5060,20240229,-28.85,3220,20241209,11.80,3600,0.00,20250219,3225,11.63,20250203,5060,-28.85,20240229,3220,11.80,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,120403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3595,45,2,1.27,3866842030,1086638,57.91,3560,3595,3515,4615,2485,3550,3558.54,14.61,0,268823,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19218,7.85,0.41,12,0.20,458.00,8817.00,5060,20240229,-28.95,3220,20241209,11.65,3595,0.00,20250219,3225,11.47,20250203,5060,-28.95,20240229,3220,11.65,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,110403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3570,20,2,0.56,2659135185,749390,39.93,3560,3585,3515,4615,2485,3550,3548.40,14.61,0,88346,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19084,7.79,0.40,12,0.14,458.00,8817.00,5060,20240229,-29.45,3220,20241209,10.87,3585,-0.42,20250219,3225,10.70,20250203,5060,-29.45,20240229,3220,10.87,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,100402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3530,-20,5,-0.56,1782925705,502579,26.78,3560,3585,3515,4615,2485,3550,3547.55,14.61,0,4696,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,18870,7.71,0.40,12,0.09,458.00,8817.00,5060,20240229,-30.24,3220,20241209,9.63,3585,-1.53,20250219,3225,9.46,20250203,5060,-30.24,20240229,3220,9.63,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250219,090404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3575,25,2,0.70,364056400,102268,5.45,3560,3580,3535,4615,2485,3550,3559.83,14.61,0,-30923,3610,3580,3530,3500,3450,3595,3515,5346,1065,1000,2690,5,1,534569512,19111,7.81,0.41,12,0.02,458.00,8817.00,5060,20240229,-29.35,3220,20241209,11.02,3580,-0.14,20250219,3225,10.85,20250203,5060,-29.35,20240229,3220,11.02,20241209,1.09,N,028670,1000,5345 억,,78105405,N,N,1635,N,00,N
20250218,160402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3550,35,2,1.00,6553325685,1855834,120.33,3510,3560,3480,4565,2465,3515,3531.19,14.51,0,507759,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18977,7.75,0.40,12,0.35,458.00,8817.00,5060,20240229,-29.84,3220,20241209,10.25,3560,-0.28,20250218,3225,10.08,20250203,5060,-29.84,20240229,3220,10.25,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,1635,N,00,N
20250218,150403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3550,35,2,1.00,5891703900,1669412,108.25,3510,3560,3480,4565,2465,3515,3529.21,14.51,0,461790,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18977,7.75,0.40,12,0.31,458.00,8817.00,5060,20240229,-29.84,3220,20241209,10.25,3560,-0.28,20250218,3225,10.08,20250203,5060,-29.84,20240229,3220,10.25,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,N,00,N
20250218,140402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,25,2,0.71,4142208245,1176311,76.27,3510,3550,3480,4565,2465,3515,3521.35,14.51,0,282412,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18924,7.73,0.40,12,0.22,458.00,8817.00,5060,20240229,-30.04,3220,20241209,9.94,3555,-0.42,20250115,3225,9.77,20250203,5060,-30.04,20240229,3220,9.94,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,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 160403 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3635 85 2 2.39 10211469180 2842467 151.47 3560 3635 3515 4615 2485 3550 3592.38 14.61 0 941342 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19432 7.94 0.41 12 0.53 458.00 8817.00 5060 20240229 -28.16 3220 20241209 12.89 3635 0.00 20250219 3225 12.71 20250203 5060 -28.16 20240229 3220 12.89 20241209 1.09 N 028670 1000 5345 억 78105405 N N 13902 N 00 N
3 20250219 150404 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3620 70 2 1.97 9076279570 2529864 134.81 3560 3635 3515 4615 2485 3550 3587.66 14.61 0 893053 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19351 7.90 0.41 12 0.47 458.00 8817.00 5060 20240229 -28.46 3220 20241209 12.42 3635 -0.41 20250219 3225 12.25 20250203 5060 -28.46 20240229 3220 12.42 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
4 20250219 140402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3615 65 2 1.83 7010423165 1959627 104.43 3560 3615 3515 4615 2485 3550 3577.43 14.61 0 618071 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19325 7.89 0.41 12 0.37 458.00 8817.00 5060 20240229 -28.56 3220 20241209 12.27 3615 0.00 20250219 3225 12.09 20250203 5060 -28.56 20240229 3220 12.27 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
5 20250219 130403 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3600 50 2 1.41 5267980965 1476493 78.68 3560 3600 3515 4615 2485 3550 3567.90 14.61 0 471886 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19245 7.86 0.41 12 0.28 458.00 8817.00 5060 20240229 -28.85 3220 20241209 11.80 3600 0.00 20250219 3225 11.63 20250203 5060 -28.85 20240229 3220 11.80 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
6 20250219 120403 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3595 45 2 1.27 3866842030 1086638 57.91 3560 3595 3515 4615 2485 3550 3558.54 14.61 0 268823 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19218 7.85 0.41 12 0.20 458.00 8817.00 5060 20240229 -28.95 3220 20241209 11.65 3595 0.00 20250219 3225 11.47 20250203 5060 -28.95 20240229 3220 11.65 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
7 20250219 110403 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3570 20 2 0.56 2659135185 749390 39.93 3560 3585 3515 4615 2485 3550 3548.40 14.61 0 88346 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19084 7.79 0.40 12 0.14 458.00 8817.00 5060 20240229 -29.45 3220 20241209 10.87 3585 -0.42 20250219 3225 10.70 20250203 5060 -29.45 20240229 3220 10.87 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
8 20250219 100402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3530 -20 5 -0.56 1782925705 502579 26.78 3560 3585 3515 4615 2485 3550 3547.55 14.61 0 4696 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 18870 7.71 0.40 12 0.09 458.00 8817.00 5060 20240229 -30.24 3220 20241209 9.63 3585 -1.53 20250219 3225 9.46 20250203 5060 -30.24 20240229 3220 9.63 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
9 20250219 090404 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3575 25 2 0.70 364056400 102268 5.45 3560 3580 3535 4615 2485 3550 3559.83 14.61 0 -30923 3610 3580 3530 3500 3450 3595 3515 5346 1065 1000 2690 5 1 534569512 19111 7.81 0.41 12 0.02 458.00 8817.00 5060 20240229 -29.35 3220 20241209 11.02 3580 -0.14 20250219 3225 10.85 20250203 5060 -29.35 20240229 3220 11.02 20241209 1.09 N 028670 1000 5345 억 78105405 N N 1635 N 00 N
10 20250218 160402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3550 35 2 1.00 6553325685 1855834 120.33 3510 3560 3480 4565 2465 3515 3531.19 14.51 0 507759 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18977 7.75 0.40 12 0.35 458.00 8817.00 5060 20240229 -29.84 3220 20241209 10.25 3560 -0.28 20250218 3225 10.08 20250203 5060 -29.84 20240229 3220 10.25 20241209 1.10 N 028670 1000 5345 억 77558255 N N 1635 N 00 N
11 20250218 150403 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3550 35 2 1.00 5891703900 1669412 108.25 3510 3560 3480 4565 2465 3515 3529.21 14.51 0 461790 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18977 7.75 0.40 12 0.31 458.00 8817.00 5060 20240229 -29.84 3220 20241209 10.25 3560 -0.28 20250218 3225 10.08 20250203 5060 -29.84 20240229 3220 10.25 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N
12 20250218 140402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3540 25 2 0.71 4142208245 1176311 76.27 3510 3550 3480 4565 2465 3515 3521.35 14.51 0 282412 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18924 7.73 0.40 12 0.22 458.00 8817.00 5060 20240229 -30.04 3220 20241209 9.94 3555 -0.42 20250115 3225 9.77 20250203 5060 -30.04 20240229 3220 9.94 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N