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
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
20250219,160236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,0,3,0.00,191983985,50341,128.52,3820,3830,3790,4975,2685,3830,3813.59,3.16,0,5200,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1149,4.28,0.42,12,0.17,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.91,N,009070,500,150 억,,948499,N,N,30,N,00,N
20250219,150238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3820,-10,5,-0.26,174070350,45652,116.55,3820,3830,3790,4975,2685,3830,3812.98,3.16,0,5844,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1146,4.27,0.42,12,0.15,894.00,9106.00,7030,20240801,-45.66,3530,20241209,8.22,4140,-7.73,20250109,3660,4.37,20250203,7030,-45.66,20240801,3530,8.22,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,140237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3805,-25,5,-0.65,142864130,37474,95.67,3820,3830,3790,4975,2685,3830,3812.35,3.16,0,6892,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1142,4.26,0.42,12,0.12,894.00,9106.00,7030,20240801,-45.87,3530,20241209,7.79,4140,-8.09,20250109,3660,3.96,20250203,7030,-45.87,20240801,3530,7.79,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,130237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,0,3,0.00,98114895,25726,65.68,3820,3830,3790,4975,2685,3830,3813.84,3.16,0,7479,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1149,4.28,0.42,12,0.09,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,120237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3820,-10,5,-0.26,91362945,23961,61.17,3820,3830,3790,4975,2685,3830,3812.99,3.16,0,7463,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1146,4.27,0.42,12,0.08,894.00,9106.00,7030,20240801,-45.66,3530,20241209,8.22,4140,-7.73,20250109,3660,4.37,20250203,7030,-45.66,20240801,3530,8.22,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,110238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3815,-15,5,-0.39,78330940,20548,52.46,3820,3830,3790,4975,2685,3830,3812.10,3.16,0,6061,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1145,4.27,0.42,12,0.07,894.00,9106.00,7030,20240801,-45.73,3530,20241209,8.07,4140,-7.85,20250109,3660,4.23,20250203,7030,-45.73,20240801,3530,8.07,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,100237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3800,-30,5,-0.78,41451555,10889,27.80,3820,3830,3790,4975,2685,3830,3806.74,3.16,0,1509,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1140,4.25,0.42,12,0.04,894.00,9106.00,7030,20240801,-45.95,3530,20241209,7.65,4140,-8.21,20250109,3660,3.83,20250203,7030,-45.95,20240801,3530,7.65,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250219,090238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3815,-15,5,-0.39,87875,23,0.06,3820,3830,3815,4975,2685,3830,3820.65,3.16,0,-7,3866,3847,3816,3797,3766,3857,3807,150,1145,500,2520,5,1,30000000,1145,4.27,0.42,12,0.00,894.00,9106.00,7030,20240801,-45.73,3530,20241209,8.07,4140,-7.85,20250109,3660,4.23,20250203,7030,-45.73,20240801,3530,8.07,20241209,1.91,N,009070,500,150 억,,948499,N,N,0,N,00,N
20250218,160237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,15,2,0.39,148943220,39158,186.88,3815,3835,3785,4955,2675,3815,3803.65,3.16,0,345,3858,3836,3813,3791,3768,3837,3792,150,1140,500,2510,5,1,30000000,1149,4.28,0.42,12,0.13,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.94,N,009070,500,150 억,,947375,N,N,11,N,00,N
20250218,150237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3830,15,2,0.39,145405845,38233,182.46,3815,3835,3785,4955,2675,3815,3803.15,3.16,0,228,3858,3836,3813,3791,3768,3837,3792,150,1140,500,2510,5,1,30000000,1149,4.28,0.42,12,0.13,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,4140,-7.49,20250109,3660,4.64,20250203,7030,-45.52,20240801,3530,8.50,20241209,1.94,N,009070,500,150 억,,947375,N,N,11,N,00,N
20250218,140238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3825,10,2,0.26,123393605,32473,154.97,3815,3835,3785,4955,2675,3815,3799.88,3.16,0,-305,3858,3836,3813,3791,3768,3837,3792,150,1140,500,2510,5,1,30000000,1148,4.28,0.42,12,0.11,894.00,9106.00,7030,20240801,-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,,947375,N,N,11,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 160236 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 0 3 0.00 191983985 50341 128.52 3820 3830 3790 4975 2685 3830 3813.59 3.16 0 5200 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1149 4.28 0.42 12 0.17 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.91 N 009070 500 150 억 948499 N N 30 N 00 N
3 20250219 150238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3820 -10 5 -0.26 174070350 45652 116.55 3820 3830 3790 4975 2685 3830 3812.98 3.16 0 5844 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1146 4.27 0.42 12 0.15 894.00 9106.00 7030 20240801 -45.66 3530 20241209 8.22 4140 -7.73 20250109 3660 4.37 20250203 7030 -45.66 20240801 3530 8.22 20241209 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
4 20250219 140237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3805 -25 5 -0.65 142864130 37474 95.67 3820 3830 3790 4975 2685 3830 3812.35 3.16 0 6892 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1142 4.26 0.42 12 0.12 894.00 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 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
5 20250219 130237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 0 3 0.00 98114895 25726 65.68 3820 3830 3790 4975 2685 3830 3813.84 3.16 0 7479 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1149 4.28 0.42 12 0.09 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
6 20250219 120237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3820 -10 5 -0.26 91362945 23961 61.17 3820 3830 3790 4975 2685 3830 3812.99 3.16 0 7463 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1146 4.27 0.42 12 0.08 894.00 9106.00 7030 20240801 -45.66 3530 20241209 8.22 4140 -7.73 20250109 3660 4.37 20250203 7030 -45.66 20240801 3530 8.22 20241209 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
7 20250219 110238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3815 -15 5 -0.39 78330940 20548 52.46 3820 3830 3790 4975 2685 3830 3812.10 3.16 0 6061 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1145 4.27 0.42 12 0.07 894.00 9106.00 7030 20240801 -45.73 3530 20241209 8.07 4140 -7.85 20250109 3660 4.23 20250203 7030 -45.73 20240801 3530 8.07 20241209 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
8 20250219 100237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3800 -30 5 -0.78 41451555 10889 27.80 3820 3830 3790 4975 2685 3830 3806.74 3.16 0 1509 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1140 4.25 0.42 12 0.04 894.00 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 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
9 20250219 090238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3815 -15 5 -0.39 87875 23 0.06 3820 3830 3815 4975 2685 3830 3820.65 3.16 0 -7 3866 3847 3816 3797 3766 3857 3807 150 1145 500 2520 5 1 30000000 1145 4.27 0.42 12 0.00 894.00 9106.00 7030 20240801 -45.73 3530 20241209 8.07 4140 -7.85 20250109 3660 4.23 20250203 7030 -45.73 20240801 3530 8.07 20241209 1.91 N 009070 500 150 억 948499 N N 0 N 00 N
10 20250218 160237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 15 2 0.39 148943220 39158 186.88 3815 3835 3785 4955 2675 3815 3803.65 3.16 0 345 3858 3836 3813 3791 3768 3837 3792 150 1140 500 2510 5 1 30000000 1149 4.28 0.42 12 0.13 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.94 N 009070 500 150 억 947375 N N 11 N 00 N
11 20250218 150237 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3830 15 2 0.39 145405845 38233 182.46 3815 3835 3785 4955 2675 3815 3803.15 3.16 0 228 3858 3836 3813 3791 3768 3837 3792 150 1140 500 2510 5 1 30000000 1149 4.28 0.42 12 0.13 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 4140 -7.49 20250109 3660 4.64 20250203 7030 -45.52 20240801 3530 8.50 20241209 1.94 N 009070 500 150 억 947375 N N 11 N 00 N
12 20250218 140238 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3825 10 2 0.26 123393605 32473 154.97 3815 3835 3785 4955 2675 3815 3799.88 3.16 0 -305 3858 3836 3813 3791 3768 3837 3792 150 1140 500 2510 5 1 30000000 1148 4.28 0.42 12 0.11 894.00 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 947375 N N 11 N 00 N