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
009180/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
20250219,160238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,-5,5,-0.22,241538455,106770,111.24,2265,2300,2245,2930,1580,2255,2262.23,3.50,0,-23526,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,634,3.35,0.53,12,0.38,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.34,N,009180,500,146 억,,984144,N,N,27,N,00,N
20250219,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,-5,5,-0.22,226647135,100150,104.35,2265,2300,2245,2930,1580,2255,2263.08,3.50,0,-22293,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,634,3.35,0.53,12,0.36,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,140238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,0,3,0.00,213497635,94306,98.26,2265,2300,2245,2930,1580,2255,2263.88,3.50,0,-22301,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,635,3.36,0.53,12,0.33,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,130238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,5,2,0.22,186822120,82445,85.90,2265,2300,2245,2930,1580,2255,2266.02,3.50,0,-22586,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,636,3.36,0.53,12,0.29,672.00,4255.00,3320,20240625,-31.93,1915,20241209,18.02,2415,-6.42,20250123,2020,11.88,20250203,3320,-31.93,20240625,1915,18.02,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,120239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,0,3,0.00,143979345,63449,66.11,2265,2300,2250,2930,1580,2255,2269.21,3.50,0,-21175,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,635,3.36,0.53,12,0.23,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,110239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,0,3,0.00,114344845,50290,52.40,2265,2300,2250,2930,1580,2255,2273.71,3.50,0,-19102,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,635,3.36,0.53,12,0.18,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,100238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,0,3,0.00,87865940,38555,40.17,2265,2300,2250,2930,1580,2255,2278.98,3.50,0,-19144,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,635,3.36,0.53,12,0.14,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250219,090239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,-5,5,-0.22,3219030,1420,1.48,2265,2275,2250,2930,1580,2255,2266.92,3.50,0,-486,2295,2275,2250,2230,2205,2285,2240,147,675,500,1480,5,1,28155825,634,3.35,0.53,12,0.01,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.34,N,009180,500,146 억,,984144,N,N,0,N,00,N
20250218,160238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,15,2,0.67,212120890,94501,65.55,2240,2270,2225,2910,1570,2240,2244.64,3.55,0,-14055,2286,2262,2236,2212,2186,2275,2225,147,670,500,1470,5,1,28155825,635,3.36,0.53,12,0.34,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.32,N,009180,500,146 억,,998233,N,N,11,N,00,N
20250218,150238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,10,2,0.45,201050120,89588,62.14,2240,2270,2225,2910,1570,2240,2244.16,3.55,0,-13902,2286,2262,2236,2212,2186,2275,2225,147,670,500,1470,5,1,28155825,634,3.35,0.53,12,0.32,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.32,N,009180,500,146 억,,998233,N,N,11,N,00,N
20250218,140239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,10,2,0.45,181633235,80945,56.15,2240,2270,2225,2910,1570,2240,2243.91,3.55,0,-10056,2286,2262,2236,2212,2186,2275,2225,147,670,500,1470,5,1,28155825,634,3.35,0.53,12,0.29,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.32,N,009180,500,146 억,,998233,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 160238 57 100.00 KOSPI 운송·창고 N N N N N 2250 -5 5 -0.22 241538455 106770 111.24 2265 2300 2245 2930 1580 2255 2262.23 3.50 0 -23526 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 634 3.35 0.53 12 0.38 672.00 4255.00 3320 20240625 -32.23 1915 20241209 17.49 2415 -6.83 20250123 2020 11.39 20250203 3320 -32.23 20240625 1915 17.49 20241209 1.34 N 009180 500 146 억 984144 N N 27 N 00 N
3 20250219 150239 57 100.00 KOSPI 운송·창고 N N N N N 2250 -5 5 -0.22 226647135 100150 104.35 2265 2300 2245 2930 1580 2255 2263.08 3.50 0 -22293 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 634 3.35 0.53 12 0.36 672.00 4255.00 3320 20240625 -32.23 1915 20241209 17.49 2415 -6.83 20250123 2020 11.39 20250203 3320 -32.23 20240625 1915 17.49 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
4 20250219 140238 57 100.00 KOSPI 운송·창고 N N N N N 2255 0 3 0.00 213497635 94306 98.26 2265 2300 2245 2930 1580 2255 2263.88 3.50 0 -22301 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 635 3.36 0.53 12 0.33 672.00 4255.00 3320 20240625 -32.08 1915 20241209 17.75 2415 -6.63 20250123 2020 11.63 20250203 3320 -32.08 20240625 1915 17.75 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
5 20250219 130238 57 100.00 KOSPI 운송·창고 N N N N N 2260 5 2 0.22 186822120 82445 85.90 2265 2300 2245 2930 1580 2255 2266.02 3.50 0 -22586 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 636 3.36 0.53 12 0.29 672.00 4255.00 3320 20240625 -31.93 1915 20241209 18.02 2415 -6.42 20250123 2020 11.88 20250203 3320 -31.93 20240625 1915 18.02 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
6 20250219 120239 57 100.00 KOSPI 운송·창고 N N N N N 2255 0 3 0.00 143979345 63449 66.11 2265 2300 2250 2930 1580 2255 2269.21 3.50 0 -21175 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 635 3.36 0.53 12 0.23 672.00 4255.00 3320 20240625 -32.08 1915 20241209 17.75 2415 -6.63 20250123 2020 11.63 20250203 3320 -32.08 20240625 1915 17.75 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
7 20250219 110239 57 100.00 KOSPI 운송·창고 N N N N N 2255 0 3 0.00 114344845 50290 52.40 2265 2300 2250 2930 1580 2255 2273.71 3.50 0 -19102 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 635 3.36 0.53 12 0.18 672.00 4255.00 3320 20240625 -32.08 1915 20241209 17.75 2415 -6.63 20250123 2020 11.63 20250203 3320 -32.08 20240625 1915 17.75 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
8 20250219 100238 57 100.00 KOSPI 운송·창고 N N N N N 2255 0 3 0.00 87865940 38555 40.17 2265 2300 2250 2930 1580 2255 2278.98 3.50 0 -19144 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 635 3.36 0.53 12 0.14 672.00 4255.00 3320 20240625 -32.08 1915 20241209 17.75 2415 -6.63 20250123 2020 11.63 20250203 3320 -32.08 20240625 1915 17.75 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
9 20250219 090239 57 100.00 KOSPI 운송·창고 N N N N N 2250 -5 5 -0.22 3219030 1420 1.48 2265 2275 2250 2930 1580 2255 2266.92 3.50 0 -486 2295 2275 2250 2230 2205 2285 2240 147 675 500 1480 5 1 28155825 634 3.35 0.53 12 0.01 672.00 4255.00 3320 20240625 -32.23 1915 20241209 17.49 2415 -6.83 20250123 2020 11.39 20250203 3320 -32.23 20240625 1915 17.49 20241209 1.34 N 009180 500 146 억 984144 N N 0 N 00 N
10 20250218 160238 57 100.00 KOSPI 운송·창고 N N N N N 2255 15 2 0.67 212120890 94501 65.55 2240 2270 2225 2910 1570 2240 2244.64 3.55 0 -14055 2286 2262 2236 2212 2186 2275 2225 147 670 500 1470 5 1 28155825 635 3.36 0.53 12 0.34 672.00 4255.00 3320 20240625 -32.08 1915 20241209 17.75 2415 -6.63 20250123 2020 11.63 20250203 3320 -32.08 20240625 1915 17.75 20241209 1.32 N 009180 500 146 억 998233 N N 11 N 00 N
11 20250218 150238 57 100.00 KOSPI 운송·창고 N N N N N 2250 10 2 0.45 201050120 89588 62.14 2240 2270 2225 2910 1570 2240 2244.16 3.55 0 -13902 2286 2262 2236 2212 2186 2275 2225 147 670 500 1470 5 1 28155825 634 3.35 0.53 12 0.32 672.00 4255.00 3320 20240625 -32.23 1915 20241209 17.49 2415 -6.83 20250123 2020 11.39 20250203 3320 -32.23 20240625 1915 17.49 20241209 1.32 N 009180 500 146 억 998233 N N 11 N 00 N
12 20250218 140239 57 100.00 KOSPI 운송·창고 N N N N N 2250 10 2 0.45 181633235 80945 56.15 2240 2270 2225 2910 1570 2240 2243.91 3.55 0 -10056 2286 2262 2236 2212 2186 2275 2225 147 670 500 1470 5 1 28155825 634 3.35 0.53 12 0.29 672.00 4255.00 3320 20240625 -32.23 1915 20241209 17.49 2415 -6.83 20250123 2020 11.39 20250203 3320 -32.23 20240625 1915 17.49 20241209 1.32 N 009180 500 146 억 998233 N N 11 N 00 N