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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009070/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
20250212,160233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3800,-40,5,-1.04,139608315,36626,58.62,3855,3880,3775,4990,2690,3840,3811.76,3.19,0,-21105,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1140,4.25,0.42,12,0.12,894.00,9106.00,7030,20240801,-45.95,3530,20241209,7.65,4140,-8.21,20250109,3660,3.83,20250203,7030,-45.95,20240801,3530,7.65,20241209,1.94,N,009070,500,150 억,,955859,N,N,117,N,00,N
20250212,150232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3785,-55,5,-1.43,130250600,34158,54.67,3855,3880,3780,4990,2690,3840,3813.18,3.19,0,-19152,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1136,4.23,0.42,12,0.11,894.00,9106.00,7030,20240801,-46.16,3530,20241209,7.22,4140,-8.57,20250109,3660,3.42,20250203,7030,-46.16,20240801,3530,7.22,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,140233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3800,-40,5,-1.04,109940030,28789,46.08,3855,3880,3785,4990,2690,3840,3818.82,3.19,0,-17390,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1140,4.25,0.42,12,0.10,894.00,9106.00,7030,20240801,-45.95,3530,20241209,7.65,4140,-8.21,20250109,3660,3.83,20250203,7030,-45.95,20240801,3530,7.65,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,130233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3805,-35,5,-0.91,93559805,24470,39.17,3855,3880,3795,4990,2690,3840,3823.45,3.19,0,-14588,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1142,4.26,0.42,12,0.08,894.00,9106.00,7030,20240801,-45.87,3530,20241209,7.79,4140,-8.09,20250109,3660,3.96,20250203,7030,-45.87,20240801,3530,7.79,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,120232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3810,-30,5,-0.78,74362505,19420,31.08,3855,3880,3805,4990,2690,3840,3829.17,3.19,0,-14077,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1143,4.26,0.42,12,0.06,894.00,9106.00,7030,20240801,-45.80,3530,20241209,7.93,4140,-7.97,20250109,3660,4.10,20250203,7030,-45.80,20240801,3530,7.93,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,110233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3810,-30,5,-0.78,66689050,17405,27.86,3855,3880,3805,4990,2690,3840,3831.60,3.19,0,-12916,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1143,4.26,0.42,12,0.06,894.00,9106.00,7030,20240801,-45.80,3530,20241209,7.93,4140,-7.97,20250109,3660,4.10,20250203,7030,-45.80,20240801,3530,7.93,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,100233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3825,-15,5,-0.39,42553290,11077,17.73,3855,3880,3805,4990,2690,3840,3841.59,3.19,0,-7641,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1148,4.28,0.42,12,0.04,894.00,9106.00,7030,20240801,-45.59,3530,20241209,8.36,4140,-7.61,20250109,3660,4.51,20250203,7030,-45.59,20240801,3530,8.36,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250212,090234,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,5,2,0.13,15180290,3947,6.32,3855,3860,3835,4990,2690,3840,3846.03,3.19,0,-3669,3880,3860,3835,3815,3790,3847,3802,150,1150,500,2530,5,1,30000000,1154,4.30,0.42,12,0.01,894.00,9106.00,7030,20240801,-45.31,3530,20241209,8.92,4140,-7.13,20250109,3660,5.05,20250203,7030,-45.31,20240801,3530,8.92,20241209,1.94,N,009070,500,150 억,,955859,N,N,0,N,00,N
20250211,160232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3840,0,3,0.00,238510490,62254,150.75,3850,3855,3810,4990,2690,3840,3831.25,3.17,0,5041,3923,3881,3808,3766,3693,3902,3787,150,1150,500,2530,5,1,30000000,1152,4.30,0.42,12,0.21,894.00,9106.00,7030,20240801,-45.38,3530,20241209,8.78,4140,-7.25,20250109,3660,4.92,20250203,7030,-45.38,20240801,3530,8.78,20241209,1.92,N,009070,500,150 억,,952165,N,N,0,N,00,N
20250211,150232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3835,-5,5,-0.13,223113095,58242,141.03,3850,3855,3810,4990,2690,3840,3830.79,3.17,0,7234,3923,3881,3808,3766,3693,3902,3787,150,1150,500,2530,5,1,30000000,1151,4.29,0.42,12,0.19,894.00,9106.00,7030,20240801,-45.45,3530,20241209,8.64,4140,-7.37,20250109,3660,4.78,20250203,7030,-45.45,20240801,3530,8.64,20241209,1.92,N,009070,500,150 억,,952165,N,N,0,N,00,N
20250211,140233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3835,-5,5,-0.13,136693130,35634,86.29,3850,3855,3820,4990,2690,3840,3836.03,3.17,0,-9301,3923,3881,3808,3766,3693,3902,3787,150,1150,500,2530,5,1,30000000,1151,4.29,0.42,12,0.12,894.00,9106.00,7030,20240801,-45.45,3530,20241209,8.64,4140,-7.37,20250109,3660,4.78,20250203,7030,-45.45,20240801,3530,8.64,20241209,1.92,N,009070,500,150 억,,952165,N,N,0,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 20250212 160233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3800 -40 5 -1.04 139608315 36626 58.62 3855 3880 3775 4990 2690 3840 3811.76 3.19 0 -21105 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1140 4.25 0.42 12 0.12 894.00 9106.00 7030 20240801 -45.95 3530 20241209 7.65 4140 -8.21 20250109 3660 3.83 20250203 7030 -45.95 20240801 3530 7.65 20241209 1.94 N 009070 500 150 억 955859 N N 117 N 00 N
3 20250212 150232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3785 -55 5 -1.43 130250600 34158 54.67 3855 3880 3780 4990 2690 3840 3813.18 3.19 0 -19152 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1136 4.23 0.42 12 0.11 894.00 9106.00 7030 20240801 -46.16 3530 20241209 7.22 4140 -8.57 20250109 3660 3.42 20250203 7030 -46.16 20240801 3530 7.22 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
4 20250212 140233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3800 -40 5 -1.04 109940030 28789 46.08 3855 3880 3785 4990 2690 3840 3818.82 3.19 0 -17390 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1140 4.25 0.42 12 0.10 894.00 9106.00 7030 20240801 -45.95 3530 20241209 7.65 4140 -8.21 20250109 3660 3.83 20250203 7030 -45.95 20240801 3530 7.65 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
5 20250212 130233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3805 -35 5 -0.91 93559805 24470 39.17 3855 3880 3795 4990 2690 3840 3823.45 3.19 0 -14588 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1142 4.26 0.42 12 0.08 894.00 9106.00 7030 20240801 -45.87 3530 20241209 7.79 4140 -8.09 20250109 3660 3.96 20250203 7030 -45.87 20240801 3530 7.79 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
6 20250212 120232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3810 -30 5 -0.78 74362505 19420 31.08 3855 3880 3805 4990 2690 3840 3829.17 3.19 0 -14077 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1143 4.26 0.42 12 0.06 894.00 9106.00 7030 20240801 -45.80 3530 20241209 7.93 4140 -7.97 20250109 3660 4.10 20250203 7030 -45.80 20240801 3530 7.93 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
7 20250212 110233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3810 -30 5 -0.78 66689050 17405 27.86 3855 3880 3805 4990 2690 3840 3831.60 3.19 0 -12916 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1143 4.26 0.42 12 0.06 894.00 9106.00 7030 20240801 -45.80 3530 20241209 7.93 4140 -7.97 20250109 3660 4.10 20250203 7030 -45.80 20240801 3530 7.93 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
8 20250212 100233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3825 -15 5 -0.39 42553290 11077 17.73 3855 3880 3805 4990 2690 3840 3841.59 3.19 0 -7641 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1148 4.28 0.42 12 0.04 894.00 9106.00 7030 20240801 -45.59 3530 20241209 8.36 4140 -7.61 20250109 3660 4.51 20250203 7030 -45.59 20240801 3530 8.36 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
9 20250212 090234 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3845 5 2 0.13 15180290 3947 6.32 3855 3860 3835 4990 2690 3840 3846.03 3.19 0 -3669 3880 3860 3835 3815 3790 3847 3802 150 1150 500 2530 5 1 30000000 1154 4.30 0.42 12 0.01 894.00 9106.00 7030 20240801 -45.31 3530 20241209 8.92 4140 -7.13 20250109 3660 5.05 20250203 7030 -45.31 20240801 3530 8.92 20241209 1.94 N 009070 500 150 억 955859 N N 0 N 00 N
10 20250211 160232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3840 0 3 0.00 238510490 62254 150.75 3850 3855 3810 4990 2690 3840 3831.25 3.17 0 5041 3923 3881 3808 3766 3693 3902 3787 150 1150 500 2530 5 1 30000000 1152 4.30 0.42 12 0.21 894.00 9106.00 7030 20240801 -45.38 3530 20241209 8.78 4140 -7.25 20250109 3660 4.92 20250203 7030 -45.38 20240801 3530 8.78 20241209 1.92 N 009070 500 150 억 952165 N N 0 N 00 N
11 20250211 150232 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3835 -5 5 -0.13 223113095 58242 141.03 3850 3855 3810 4990 2690 3840 3830.79 3.17 0 7234 3923 3881 3808 3766 3693 3902 3787 150 1150 500 2530 5 1 30000000 1151 4.29 0.42 12 0.19 894.00 9106.00 7030 20240801 -45.45 3530 20241209 8.64 4140 -7.37 20250109 3660 4.78 20250203 7030 -45.45 20240801 3530 8.64 20241209 1.92 N 009070 500 150 억 952165 N N 0 N 00 N
12 20250211 140233 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3835 -5 5 -0.13 136693130 35634 86.29 3850 3855 3820 4990 2690 3840 3836.03 3.17 0 -9301 3923 3881 3808 3766 3693 3902 3787 150 1150 500 2530 5 1 30000000 1151 4.29 0.42 12 0.12 894.00 9106.00 7030 20240801 -45.45 3530 20241209 8.64 4140 -7.37 20250109 3660 4.78 20250203 7030 -45.45 20240801 3530 8.64 20241209 1.92 N 009070 500 150 억 952165 N N 0 N 00 N