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
129260/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
20250212,160809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,138892600,59389,82.12,2345,2365,2320,3045,1645,2345,2338.57,2.72,0,-7974,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,698,5.21,0.26,12,0.20,450.00,8960.00,3160,20241211,-25.79,1990,20240805,17.84,2530,-7.31,20250103,2245,4.45,20250203,3160,-25.79,20241211,1990,17.84,20240805,2.02,N,129260,500,148 억,,809303,N,N,117,N,00,N
20250212,150808,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,132170800,56523,78.16,2345,2365,2320,3045,1645,2345,2338.35,2.72,0,-7462,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,699,5.22,0.26,12,0.19,450.00,8960.00,3160,20241211,-25.63,1990,20240805,18.09,2530,-7.11,20250103,2245,4.68,20250203,3160,-25.63,20241211,1990,18.09,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,140810,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,109100720,46694,64.57,2345,2365,2320,3045,1645,2345,2336.50,2.72,0,-7008,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,698,5.21,0.26,12,0.16,450.00,8960.00,3160,20241211,-25.79,1990,20240805,17.84,2530,-7.31,20250103,2245,4.45,20250203,3160,-25.79,20241211,1990,17.84,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,130812,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,83424850,35758,49.44,2345,2365,2320,3045,1645,2345,2333.04,2.72,0,-13766,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,698,5.21,0.26,12,0.12,450.00,8960.00,3160,20241211,-25.79,1990,20240805,17.84,2530,-7.31,20250103,2245,4.45,20250203,3160,-25.79,20241211,1990,17.84,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,120808,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,72926645,31278,43.25,2345,2365,2320,3045,1645,2345,2331.56,2.72,0,-12611,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,698,5.21,0.26,12,0.11,450.00,8960.00,3160,20241211,-25.79,1990,20240805,17.84,2530,-7.31,20250103,2245,4.45,20250203,3160,-25.79,20241211,1990,17.84,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,110807,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-15,5,-0.64,30187955,12941,17.89,2345,2365,2325,3045,1645,2345,2332.74,2.72,0,-3845,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,693,5.18,0.26,12,0.04,450.00,8960.00,3160,20241211,-26.27,1990,20240805,17.09,2530,-7.91,20250103,2245,3.79,20250203,3160,-26.27,20241211,1990,17.09,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,100802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-10,5,-0.43,22012790,9431,13.04,2345,2365,2330,3045,1645,2345,2334.09,2.72,0,-893,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,695,5.19,0.26,12,0.03,450.00,8960.00,3160,20241211,-26.11,1990,20240805,17.34,2530,-7.71,20250103,2245,4.01,20250203,3160,-26.11,20241211,1990,17.34,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250212,090759,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,10,2,0.43,376280,160,0.22,2345,2365,2345,3045,1645,2345,2351.75,2.72,0,-104,2395,2370,2350,2325,2305,2382,2337,149,700,500,1540,5,1,29747874,701,5.23,0.26,12,0.00,450.00,8960.00,3160,20241211,-25.47,1990,20240805,18.34,2530,-6.92,20250103,2245,4.90,20250203,3160,-25.47,20241211,1990,18.34,20240805,2.02,N,129260,500,148 억,,809303,N,N,0,N,00,N
20250211,160811,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,169430355,72174,85.94,2340,2375,2330,3045,1645,2345,2347.54,2.68,0,17504,2388,2366,2328,2306,2268,2377,2317,149,700,500,1540,5,1,29747874,698,5.21,0.26,12,0.24,450.00,8960.00,3160,20241211,-25.79,1990,20240805,17.84,2530,-7.31,20250103,2245,4.45,20250203,3160,-25.79,20241211,1990,17.84,20240805,1.99,N,129260,500,148 억,,796434,N,N,0,N,00,N
20250211,150811,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,127532310,54314,64.67,2340,2375,2330,3045,1645,2345,2348.06,2.68,0,15178,2388,2366,2328,2306,2268,2377,2317,149,700,500,1540,5,1,29747874,699,5.22,0.26,12,0.18,450.00,8960.00,3160,20241211,-25.63,1990,20240805,18.09,2530,-7.11,20250103,2245,4.68,20250203,3160,-25.63,20241211,1990,18.09,20240805,1.99,N,129260,500,148 억,,796434,N,N,0,N,00,N
20250211,140812,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2370,25,2,1.07,115463975,49191,58.57,2340,2375,2330,3045,1645,2345,2347.26,2.68,0,16239,2388,2366,2328,2306,2268,2377,2317,149,700,500,1540,5,1,29747874,705,5.27,0.26,12,0.17,450.00,8960.00,3160,20241211,-25.00,1990,20240805,19.10,2530,-6.32,20250103,2245,5.57,20250203,3160,-25.00,20241211,1990,19.10,20240805,1.99,N,129260,500,148 억,,796434,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 160809 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 138892600 59389 82.12 2345 2365 2320 3045 1645 2345 2338.57 2.72 0 -7974 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 698 5.21 0.26 12 0.20 450.00 8960.00 3160 20241211 -25.79 1990 20240805 17.84 2530 -7.31 20250103 2245 4.45 20250203 3160 -25.79 20241211 1990 17.84 20240805 2.02 N 129260 500 148 억 809303 N N 117 N 00 N
3 20250212 150808 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 132170800 56523 78.16 2345 2365 2320 3045 1645 2345 2338.35 2.72 0 -7462 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 699 5.22 0.26 12 0.19 450.00 8960.00 3160 20241211 -25.63 1990 20240805 18.09 2530 -7.11 20250103 2245 4.68 20250203 3160 -25.63 20241211 1990 18.09 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
4 20250212 140810 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 109100720 46694 64.57 2345 2365 2320 3045 1645 2345 2336.50 2.72 0 -7008 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 698 5.21 0.26 12 0.16 450.00 8960.00 3160 20241211 -25.79 1990 20240805 17.84 2530 -7.31 20250103 2245 4.45 20250203 3160 -25.79 20241211 1990 17.84 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
5 20250212 130812 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 83424850 35758 49.44 2345 2365 2320 3045 1645 2345 2333.04 2.72 0 -13766 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 698 5.21 0.26 12 0.12 450.00 8960.00 3160 20241211 -25.79 1990 20240805 17.84 2530 -7.31 20250103 2245 4.45 20250203 3160 -25.79 20241211 1990 17.84 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
6 20250212 120808 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 72926645 31278 43.25 2345 2365 2320 3045 1645 2345 2331.56 2.72 0 -12611 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 698 5.21 0.26 12 0.11 450.00 8960.00 3160 20241211 -25.79 1990 20240805 17.84 2530 -7.31 20250103 2245 4.45 20250203 3160 -25.79 20241211 1990 17.84 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
7 20250212 110807 57 100.00 KOSPI 운송·창고 N N N N N 2330 -15 5 -0.64 30187955 12941 17.89 2345 2365 2325 3045 1645 2345 2332.74 2.72 0 -3845 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 693 5.18 0.26 12 0.04 450.00 8960.00 3160 20241211 -26.27 1990 20240805 17.09 2530 -7.91 20250103 2245 3.79 20250203 3160 -26.27 20241211 1990 17.09 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
8 20250212 100802 57 100.00 KOSPI 운송·창고 N N N N N 2335 -10 5 -0.43 22012790 9431 13.04 2345 2365 2330 3045 1645 2345 2334.09 2.72 0 -893 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 695 5.19 0.26 12 0.03 450.00 8960.00 3160 20241211 -26.11 1990 20240805 17.34 2530 -7.71 20250103 2245 4.01 20250203 3160 -26.11 20241211 1990 17.34 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
9 20250212 090759 57 100.00 KOSPI 운송·창고 N N N N N 2355 10 2 0.43 376280 160 0.22 2345 2365 2345 3045 1645 2345 2351.75 2.72 0 -104 2395 2370 2350 2325 2305 2382 2337 149 700 500 1540 5 1 29747874 701 5.23 0.26 12 0.00 450.00 8960.00 3160 20241211 -25.47 1990 20240805 18.34 2530 -6.92 20250103 2245 4.90 20250203 3160 -25.47 20241211 1990 18.34 20240805 2.02 N 129260 500 148 억 809303 N N 0 N 00 N
10 20250211 160811 57 100.00 KOSPI 운송·창고 N N N N N 2345 0 3 0.00 169430355 72174 85.94 2340 2375 2330 3045 1645 2345 2347.54 2.68 0 17504 2388 2366 2328 2306 2268 2377 2317 149 700 500 1540 5 1 29747874 698 5.21 0.26 12 0.24 450.00 8960.00 3160 20241211 -25.79 1990 20240805 17.84 2530 -7.31 20250103 2245 4.45 20250203 3160 -25.79 20241211 1990 17.84 20240805 1.99 N 129260 500 148 억 796434 N N 0 N 00 N
11 20250211 150811 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 127532310 54314 64.67 2340 2375 2330 3045 1645 2345 2348.06 2.68 0 15178 2388 2366 2328 2306 2268 2377 2317 149 700 500 1540 5 1 29747874 699 5.22 0.26 12 0.18 450.00 8960.00 3160 20241211 -25.63 1990 20240805 18.09 2530 -7.11 20250103 2245 4.68 20250203 3160 -25.63 20241211 1990 18.09 20240805 1.99 N 129260 500 148 억 796434 N N 0 N 00 N
12 20250211 140812 57 100.00 KOSPI 운송·창고 N N N N N 2370 25 2 1.07 115463975 49191 58.57 2340 2375 2330 3045 1645 2345 2347.26 2.68 0 16239 2388 2366 2328 2306 2268 2377 2317 149 700 500 1540 5 1 29747874 705 5.27 0.26 12 0.17 450.00 8960.00 3160 20241211 -25.00 1990 20240805 19.10 2530 -6.32 20250103 2245 5.57 20250203 3160 -25.00 20241211 1990 19.10 20240805 1.99 N 129260 500 148 억 796434 N N 0 N 00 N