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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,25,2,0.71,3414976810,971010,62.96,3510,3545,3480,4565,2465,3515,3516.93,14.51,0,209687,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18924,7.73,0.40,12,0.18,458.00,8817.00,5060,20240229,-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
20250218,120402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3535,20,2,0.57,2886804105,821620,53.27,3510,3545,3480,4565,2465,3515,3513.55,14.51,0,147740,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18897,7.72,0.40,12,0.15,458.00,8817.00,5060,20240229,-30.14,3220,20241209,9.78,3555,-0.56,20250115,3225,9.61,20250203,5060,-30.14,20240229,3220,9.78,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,N,00,N
20250218,110402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3505,-10,5,-0.28,1655407110,472467,30.64,3510,3525,3480,4565,2465,3515,3503.75,14.51,0,22990,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18737,7.65,0.40,12,0.09,458.00,8817.00,5060,20240229,-30.73,3220,20241209,8.85,3555,-1.41,20250115,3225,8.68,20250203,5060,-30.73,20240229,3220,8.85,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,N,00,N
20250218,100402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3505,-10,5,-0.28,1284114910,366530,23.77,3510,3525,3480,4565,2465,3515,3503.44,14.51,0,-18929,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18737,7.65,0.40,12,0.07,458.00,8817.00,5060,20240229,-30.73,3220,20241209,8.85,3555,-1.41,20250115,3225,8.68,20250203,5060,-30.73,20240229,3220,8.85,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,N,00,N
20250218,090402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3500,-15,5,-0.43,217527060,62171,4.03,3510,3510,3480,4565,2465,3515,3498.85,14.51,0,-24972,3581,3547,3491,3457,3401,3565,3475,5346,1050,1000,2670,5,1,534569512,18710,7.64,0.40,12,0.01,458.00,8817.00,5060,20240229,-30.83,3220,20241209,8.70,3555,-1.55,20250115,3225,8.53,20250203,5060,-30.83,20240229,3220,8.70,20241209,1.10,N,028670,1000,5345 억,,77558255,N,N,606,N,00,N
20250217,160402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3515,50,2,1.44,5363154855,1533707,74.12,3475,3525,3435,4500,2430,3465,3496.84,14.45,0,196575,3531,3497,3441,3407,3351,3515,3425,5346,1035,1000,2630,5,1,534569512,18790,7.67,0.40,12,0.29,458.00,8817.00,5060,20240229,-30.53,3220,20241209,9.16,3555,-1.13,20250115,3225,8.99,20250203,5060,-30.53,20240229,3220,9.16,20241209,1.16,N,028670,1000,5345 억,,77254438,N,N,606,N,00,N
20250217,150401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3500,35,2,1.01,4958871795,1418507,68.55,3475,3525,3435,4500,2430,3465,3495.84,14.45,0,176242,3531,3497,3441,3407,3351,3515,3425,5346,1035,1000,2630,5,1,534569512,18710,7.64,0.40,12,0.27,458.00,8817.00,5060,20240229,-30.83,3220,20241209,8.70,3555,-1.55,20250115,3225,8.53,20250203,5060,-30.83,20240229,3220,8.70,20241209,1.16,N,028670,1000,5345 억,,77254438,N,N,6575,N,00,N
20250217,140401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3520,55,2,1.59,4073302390,1166329,56.36,3475,3525,3435,4500,2430,3465,3492.42,14.45,0,189073,3531,3497,3441,3407,3351,3515,3425,5346,1035,1000,2630,5,1,534569512,18817,7.69,0.40,12,0.22,458.00,8817.00,5060,20240229,-30.43,3220,20241209,9.32,3555,-0.98,20250115,3225,9.15,20250203,5060,-30.43,20240229,3220,9.32,20241209,1.16,N,028670,1000,5345 억,,77254438,N,N,6575,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 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
3 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
4 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
5 20250218 130402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3540 25 2 0.71 3414976810 971010 62.96 3510 3545 3480 4565 2465 3515 3516.93 14.51 0 209687 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18924 7.73 0.40 12 0.18 458.00 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
6 20250218 120402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3535 20 2 0.57 2886804105 821620 53.27 3510 3545 3480 4565 2465 3515 3513.55 14.51 0 147740 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18897 7.72 0.40 12 0.15 458.00 8817.00 5060 20240229 -30.14 3220 20241209 9.78 3555 -0.56 20250115 3225 9.61 20250203 5060 -30.14 20240229 3220 9.78 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N
7 20250218 110402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3505 -10 5 -0.28 1655407110 472467 30.64 3510 3525 3480 4565 2465 3515 3503.75 14.51 0 22990 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18737 7.65 0.40 12 0.09 458.00 8817.00 5060 20240229 -30.73 3220 20241209 8.85 3555 -1.41 20250115 3225 8.68 20250203 5060 -30.73 20240229 3220 8.85 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N
8 20250218 100402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3505 -10 5 -0.28 1284114910 366530 23.77 3510 3525 3480 4565 2465 3515 3503.44 14.51 0 -18929 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18737 7.65 0.40 12 0.07 458.00 8817.00 5060 20240229 -30.73 3220 20241209 8.85 3555 -1.41 20250115 3225 8.68 20250203 5060 -30.73 20240229 3220 8.85 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N
9 20250218 090402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3500 -15 5 -0.43 217527060 62171 4.03 3510 3510 3480 4565 2465 3515 3498.85 14.51 0 -24972 3581 3547 3491 3457 3401 3565 3475 5346 1050 1000 2670 5 1 534569512 18710 7.64 0.40 12 0.01 458.00 8817.00 5060 20240229 -30.83 3220 20241209 8.70 3555 -1.55 20250115 3225 8.53 20250203 5060 -30.83 20240229 3220 8.70 20241209 1.10 N 028670 1000 5345 억 77558255 N N 606 N 00 N
10 20250217 160402 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3515 50 2 1.44 5363154855 1533707 74.12 3475 3525 3435 4500 2430 3465 3496.84 14.45 0 196575 3531 3497 3441 3407 3351 3515 3425 5346 1035 1000 2630 5 1 534569512 18790 7.67 0.40 12 0.29 458.00 8817.00 5060 20240229 -30.53 3220 20241209 9.16 3555 -1.13 20250115 3225 8.99 20250203 5060 -30.53 20240229 3220 9.16 20241209 1.16 N 028670 1000 5345 억 77254438 N N 606 N 00 N
11 20250217 150401 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3500 35 2 1.01 4958871795 1418507 68.55 3475 3525 3435 4500 2430 3465 3495.84 14.45 0 176242 3531 3497 3441 3407 3351 3515 3425 5346 1035 1000 2630 5 1 534569512 18710 7.64 0.40 12 0.27 458.00 8817.00 5060 20240229 -30.83 3220 20241209 8.70 3555 -1.55 20250115 3225 8.53 20250203 5060 -30.83 20240229 3220 8.70 20241209 1.16 N 028670 1000 5345 억 77254438 N N 6575 N 00 N
12 20250217 140401 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 3520 55 2 1.59 4073302390 1166329 56.36 3475 3525 3435 4500 2430 3465 3492.42 14.45 0 189073 3531 3497 3441 3407 3351 3515 3425 5346 1035 1000 2630 5 1 534569512 18817 7.69 0.40 12 0.22 458.00 8817.00 5060 20240229 -30.43 3220 20241209 9.32 3555 -0.98 20250115 3225 9.15 20250203 5060 -30.43 20240229 3220 9.32 20241209 1.16 N 028670 1000 5345 억 77254438 N N 6575 N 00 N