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
044450/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
20250219,160508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8460,20,2,0.24,372843110,44100,208.77,8440,8480,8420,10970,5910,8440,8454.49,6.32,0,7123,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1953,11.46,0.46,12,0.19,738.00,18370.00,9770,20240927,-13.41,7730,20240416,9.44,8780,-3.64,20250102,8240,2.67,20250123,9770,-13.41,20240927,7730,9.44,20240416,0.61,N,044450,500,115 억,,1459435,N,N,2,N,00,N
20250219,150509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8420,-20,5,-0.24,366242800,43318,205.07,8440,8480,8420,10970,5910,8440,8454.75,6.32,0,6950,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1944,11.41,0.46,12,0.19,738.00,18370.00,9770,20240927,-13.82,7730,20240416,8.93,8780,-4.10,20250102,8240,2.18,20250123,9770,-13.82,20240927,7730,8.93,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,140507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8440,0,3,0.00,277357500,32788,155.22,8440,8480,8420,10970,5910,8440,8459.12,6.32,0,6255,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1948,11.44,0.46,12,0.14,738.00,18370.00,9770,20240927,-13.61,7730,20240416,9.18,8780,-3.87,20250102,8240,2.43,20250123,9770,-13.61,20240927,7730,9.18,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,130507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8460,20,2,0.24,227876720,26930,127.49,8440,8480,8420,10970,5910,8440,8461.82,6.32,0,5184,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1953,11.46,0.46,12,0.12,738.00,18370.00,9770,20240927,-13.41,7730,20240416,9.44,8780,-3.64,20250102,8240,2.67,20250123,9770,-13.41,20240927,7730,9.44,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,120507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8450,10,2,0.12,166385420,19651,93.03,8440,8480,8420,10970,5910,8440,8467.02,6.32,0,806,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1951,11.45,0.46,12,0.09,738.00,18370.00,9770,20240927,-13.51,7730,20240416,9.31,8780,-3.76,20250102,8240,2.55,20250123,9770,-13.51,20240927,7730,9.31,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,110508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8470,30,2,0.36,117612170,13887,65.74,8440,8480,8420,10970,5910,8440,8469.23,6.32,0,-1040,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1955,11.48,0.46,12,0.06,738.00,18370.00,9770,20240927,-13.31,7730,20240416,9.57,8780,-3.53,20250102,8240,2.79,20250123,9770,-13.31,20240927,7730,9.57,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,100507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8470,30,2,0.36,35358510,4182,19.80,8440,8480,8420,10970,5910,8440,8454.93,6.32,0,-1164,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1955,11.48,0.46,12,0.02,738.00,18370.00,9770,20240927,-13.31,7730,20240416,9.57,8780,-3.53,20250102,8240,2.79,20250123,9770,-13.31,20240927,7730,9.57,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250219,090509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8450,10,2,0.12,177430,21,0.10,8440,8450,8440,10970,5910,8440,8449.05,6.32,0,9,8513,8476,8443,8406,8373,8460,8390,116,2530,500,6410,10,1,23085880,1951,11.45,0.46,12,0.00,738.00,18370.00,9770,20240927,-13.51,7730,20240416,9.31,8780,-3.76,20250102,8240,2.55,20250123,9770,-13.51,20240927,7730,9.31,20240416,0.61,N,044450,500,115 억,,1459435,N,N,0,N,00,N
20250218,160507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8440,-20,5,-0.24,178391800,21122,60.60,8450,8480,8410,10990,5930,8460,8445.78,6.32,0,-1238,8586,8522,8446,8382,8306,8530,8390,116,2530,500,6420,10,1,23085880,1948,11.44,0.46,12,0.09,738.00,18370.00,9910,20240205,-14.83,7730,20240416,9.18,8780,-3.87,20250102,8240,2.43,20250123,9770,-13.61,20240927,7730,9.18,20240416,0.60,N,044450,500,115 억,,1458462,N,N,213,N,00,N
20250218,150507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8460,0,3,0.00,159124110,18840,54.06,8450,8480,8410,10990,5930,8460,8446.08,6.32,0,-1225,8586,8522,8446,8382,8306,8530,8390,116,2530,500,6420,10,1,23085880,1953,11.46,0.46,12,0.08,738.00,18370.00,9910,20240205,-14.63,7730,20240416,9.44,8780,-3.64,20250102,8240,2.67,20250123,9770,-13.41,20240927,7730,9.44,20240416,0.60,N,044450,500,115 억,,1458462,N,N,213,N,00,N
20250218,140507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8440,-20,5,-0.24,138645970,16420,47.11,8450,8480,8410,10990,5930,8460,8443.73,6.32,0,-1795,8586,8522,8446,8382,8306,8530,8390,116,2530,500,6420,10,1,23085880,1948,11.44,0.46,12,0.07,738.00,18370.00,9910,20240205,-14.83,7730,20240416,9.18,8780,-3.87,20250102,8240,2.43,20250123,9770,-13.61,20240927,7730,9.18,20240416,0.60,N,044450,500,115 억,,1458462,N,N,213,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 160508 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8460 20 2 0.24 372843110 44100 208.77 8440 8480 8420 10970 5910 8440 8454.49 6.32 0 7123 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1953 11.46 0.46 12 0.19 738.00 18370.00 9770 20240927 -13.41 7730 20240416 9.44 8780 -3.64 20250102 8240 2.67 20250123 9770 -13.41 20240927 7730 9.44 20240416 0.61 N 044450 500 115 억 1459435 N N 2 N 00 N
3 20250219 150509 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8420 -20 5 -0.24 366242800 43318 205.07 8440 8480 8420 10970 5910 8440 8454.75 6.32 0 6950 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1944 11.41 0.46 12 0.19 738.00 18370.00 9770 20240927 -13.82 7730 20240416 8.93 8780 -4.10 20250102 8240 2.18 20250123 9770 -13.82 20240927 7730 8.93 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
4 20250219 140507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8440 0 3 0.00 277357500 32788 155.22 8440 8480 8420 10970 5910 8440 8459.12 6.32 0 6255 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1948 11.44 0.46 12 0.14 738.00 18370.00 9770 20240927 -13.61 7730 20240416 9.18 8780 -3.87 20250102 8240 2.43 20250123 9770 -13.61 20240927 7730 9.18 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
5 20250219 130507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8460 20 2 0.24 227876720 26930 127.49 8440 8480 8420 10970 5910 8440 8461.82 6.32 0 5184 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1953 11.46 0.46 12 0.12 738.00 18370.00 9770 20240927 -13.41 7730 20240416 9.44 8780 -3.64 20250102 8240 2.67 20250123 9770 -13.41 20240927 7730 9.44 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
6 20250219 120507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8450 10 2 0.12 166385420 19651 93.03 8440 8480 8420 10970 5910 8440 8467.02 6.32 0 806 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1951 11.45 0.46 12 0.09 738.00 18370.00 9770 20240927 -13.51 7730 20240416 9.31 8780 -3.76 20250102 8240 2.55 20250123 9770 -13.51 20240927 7730 9.31 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
7 20250219 110508 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8470 30 2 0.36 117612170 13887 65.74 8440 8480 8420 10970 5910 8440 8469.23 6.32 0 -1040 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1955 11.48 0.46 12 0.06 738.00 18370.00 9770 20240927 -13.31 7730 20240416 9.57 8780 -3.53 20250102 8240 2.79 20250123 9770 -13.31 20240927 7730 9.57 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
8 20250219 100507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8470 30 2 0.36 35358510 4182 19.80 8440 8480 8420 10970 5910 8440 8454.93 6.32 0 -1164 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1955 11.48 0.46 12 0.02 738.00 18370.00 9770 20240927 -13.31 7730 20240416 9.57 8780 -3.53 20250102 8240 2.79 20250123 9770 -13.31 20240927 7730 9.57 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
9 20250219 090509 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8450 10 2 0.12 177430 21 0.10 8440 8450 8440 10970 5910 8440 8449.05 6.32 0 9 8513 8476 8443 8406 8373 8460 8390 116 2530 500 6410 10 1 23085880 1951 11.45 0.46 12 0.00 738.00 18370.00 9770 20240927 -13.51 7730 20240416 9.31 8780 -3.76 20250102 8240 2.55 20250123 9770 -13.51 20240927 7730 9.31 20240416 0.61 N 044450 500 115 억 1459435 N N 0 N 00 N
10 20250218 160507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8440 -20 5 -0.24 178391800 21122 60.60 8450 8480 8410 10990 5930 8460 8445.78 6.32 0 -1238 8586 8522 8446 8382 8306 8530 8390 116 2530 500 6420 10 1 23085880 1948 11.44 0.46 12 0.09 738.00 18370.00 9910 20240205 -14.83 7730 20240416 9.18 8780 -3.87 20250102 8240 2.43 20250123 9770 -13.61 20240927 7730 9.18 20240416 0.60 N 044450 500 115 억 1458462 N N 213 N 00 N
11 20250218 150507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8460 0 3 0.00 159124110 18840 54.06 8450 8480 8410 10990 5930 8460 8446.08 6.32 0 -1225 8586 8522 8446 8382 8306 8530 8390 116 2530 500 6420 10 1 23085880 1953 11.46 0.46 12 0.08 738.00 18370.00 9910 20240205 -14.63 7730 20240416 9.44 8780 -3.64 20250102 8240 2.67 20250123 9770 -13.41 20240927 7730 9.44 20240416 0.60 N 044450 500 115 억 1458462 N N 213 N 00 N
12 20250218 140507 55 60.00 KOSPI 운송·창고 N N N Y 60 N 8440 -20 5 -0.24 138645970 16420 47.11 8450 8480 8410 10990 5930 8460 8443.73 6.32 0 -1795 8586 8522 8446 8382 8306 8530 8390 116 2530 500 6420 10 1 23085880 1948 11.44 0.46 12 0.07 738.00 18370.00 9910 20240205 -14.83 7730 20240416 9.18 8780 -3.87 20250102 8240 2.43 20250123 9770 -13.61 20240927 7730 9.18 20240416 0.60 N 044450 500 115 억 1458462 N N 213 N 00 N