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
020560/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
20250219,160337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10820,230,2,2.17,3848211480,360191,183.05,10590,10860,10530,13760,7420,10590,10683.72,5.47,-10278,23031,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,22288,7.07,1.18,12,0.17,1531.00,9138.00,14610,20240214,-25.94,8780,20240805,23.23,11070,-2.26,20250117,10100,7.13,20250108,12890,-16.06,20240219,8780,23.23,20240805,0.05,N,020560,5000,10299 억,,5630161,N,N,1802,N,00,N
20250219,150339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10830,240,2,2.27,3556836940,333306,169.38,10590,10840,10530,13760,7420,10590,10671.39,5.47,-8823,18925,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,22309,7.07,1.19,12,0.16,1531.00,9138.00,14610,20240214,-25.87,8780,20240805,23.35,11070,-2.17,20250117,10100,7.23,20250108,12890,-15.98,20240219,8780,23.35,20240805,0.05,N,020560,5000,10299 억,,5631616,N,N,1,N,00,N
20250219,140337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10760,170,2,1.61,2711776520,255126,129.65,10590,10770,10530,13760,7420,10590,10629.17,5.48,-2152,16871,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,22165,7.03,1.18,12,0.12,1531.00,9138.00,14610,20240214,-26.35,8780,20240805,22.55,11070,-2.80,20250117,10100,6.53,20250108,12890,-16.52,20240219,8780,22.55,20240805,0.05,N,020560,5000,10299 억,,5638287,N,N,1,N,00,N
20250219,130338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10630,40,2,0.38,1768605970,166784,84.76,10590,10660,10530,13760,7420,10590,10604.17,5.47,-3713,9242,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,21897,6.94,1.16,12,0.08,1531.00,9138.00,14610,20240214,-27.24,8780,20240805,21.07,11070,-3.97,20250117,10100,5.25,20250108,12890,-17.53,20240219,8780,21.07,20240805,0.05,N,020560,5000,10299 억,,5636726,N,N,1,N,00,N
20250219,120338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10650,60,2,0.57,1331400230,125675,63.87,10590,10660,10530,13760,7420,10590,10593.99,5.48,-1940,6928,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,21938,6.96,1.17,12,0.06,1531.00,9138.00,14610,20240214,-27.10,8780,20240805,21.30,11070,-3.79,20250117,10100,5.45,20250108,12890,-17.38,20240219,8780,21.30,20240805,0.05,N,020560,5000,10299 억,,5638499,N,N,1,N,00,N
20250219,110338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10610,20,2,0.19,963567500,91038,46.26,10590,10660,10530,13760,7420,10590,10584.23,5.48,-2026,4117,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,21856,6.93,1.16,12,0.04,1531.00,9138.00,14610,20240214,-27.38,8780,20240805,20.84,11070,-4.16,20250117,10100,5.05,20250108,12890,-17.69,20240219,8780,20.84,20240805,0.05,N,020560,5000,10299 억,,5638413,N,N,1,N,00,N
20250219,100337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10590,0,3,0.00,567952160,53690,27.28,10590,10660,10530,13760,7420,10590,10578.36,5.48,289,4160,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,21814,6.92,1.16,12,0.03,1531.00,9138.00,14610,20240214,-27.52,8780,20240805,20.62,11070,-4.34,20250117,10100,4.85,20250108,12890,-17.84,20240219,8780,20.62,20240805,0.05,N,020560,5000,10299 억,,5640728,N,N,1,N,00,N
20250219,090339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10620,30,2,0.28,54238500,5119,2.60,10590,10620,10550,13760,7420,10590,10595.53,5.48,1540,199,10723,10656,10533,10466,10343,10690,10500,10300,3170,5000,7830,10,1,205990711,21876,6.94,1.16,12,0.00,1531.00,9138.00,14610,20240214,-27.31,8780,20240805,20.96,11070,-4.07,20250117,10100,5.15,20250108,12890,-17.61,20240219,8780,20.96,20240805,0.05,N,020560,5000,10299 억,,5641979,N,N,1,N,00,N
20250218,160337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10590,150,2,1.44,2052852250,195008,163.08,10440,10600,10410,13570,7310,10440,10526.94,5.48,24656,37033,10506,10472,10406,10372,10306,10490,10390,10300,3130,5000,7720,10,1,205990711,21814,6.92,1.16,12,0.09,1531.00,9138.00,14610,20240214,-27.52,8780,20240805,20.62,11070,-4.34,20250117,10100,4.85,20250108,12890,-17.84,20240219,8780,20.62,20240805,0.06,N,020560,5000,10299 억,,5640439,N,N,1,N,00,N
20250218,150338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10590,150,2,1.44,1943877730,184720,154.47,10440,10600,10410,13570,7310,10440,10523.37,5.48,25183,36976,10506,10472,10406,10372,10306,10490,10390,10300,3130,5000,7720,10,1,205990711,21814,6.92,1.16,12,0.09,1531.00,9138.00,14610,20240214,-27.52,8780,20240805,20.62,11070,-4.34,20250117,10100,4.85,20250108,12890,-17.84,20240219,8780,20.62,20240805,0.06,N,020560,5000,10299 억,,5640966,N,N,1166,N,00,N
20250218,140337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10560,120,2,1.15,1611154950,153274,128.18,10440,10560,10410,13570,7310,10440,10511.60,5.48,27803,36293,10506,10472,10406,10372,10306,10490,10390,10300,3130,5000,7720,10,1,205990711,21753,6.90,1.16,12,0.07,1531.00,9138.00,14610,20240214,-27.72,8780,20240805,20.27,11070,-4.61,20250117,10100,4.55,20250108,12890,-18.08,20240219,8780,20.27,20240805,0.06,N,020560,5000,10299 억,,5643586,N,N,1166,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 160337 57 100.00 KOSPI 운송·창고 N N N N N 10820 230 2 2.17 3848211480 360191 183.05 10590 10860 10530 13760 7420 10590 10683.72 5.47 -10278 23031 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 22288 7.07 1.18 12 0.17 1531.00 9138.00 14610 20240214 -25.94 8780 20240805 23.23 11070 -2.26 20250117 10100 7.13 20250108 12890 -16.06 20240219 8780 23.23 20240805 0.05 N 020560 5000 10299 억 5630161 N N 1802 N 00 N
3 20250219 150339 57 100.00 KOSPI 운송·창고 N N N N N 10830 240 2 2.27 3556836940 333306 169.38 10590 10840 10530 13760 7420 10590 10671.39 5.47 -8823 18925 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 22309 7.07 1.19 12 0.16 1531.00 9138.00 14610 20240214 -25.87 8780 20240805 23.35 11070 -2.17 20250117 10100 7.23 20250108 12890 -15.98 20240219 8780 23.35 20240805 0.05 N 020560 5000 10299 억 5631616 N N 1 N 00 N
4 20250219 140337 57 100.00 KOSPI 운송·창고 N N N N N 10760 170 2 1.61 2711776520 255126 129.65 10590 10770 10530 13760 7420 10590 10629.17 5.48 -2152 16871 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 22165 7.03 1.18 12 0.12 1531.00 9138.00 14610 20240214 -26.35 8780 20240805 22.55 11070 -2.80 20250117 10100 6.53 20250108 12890 -16.52 20240219 8780 22.55 20240805 0.05 N 020560 5000 10299 억 5638287 N N 1 N 00 N
5 20250219 130338 57 100.00 KOSPI 운송·창고 N N N N N 10630 40 2 0.38 1768605970 166784 84.76 10590 10660 10530 13760 7420 10590 10604.17 5.47 -3713 9242 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 21897 6.94 1.16 12 0.08 1531.00 9138.00 14610 20240214 -27.24 8780 20240805 21.07 11070 -3.97 20250117 10100 5.25 20250108 12890 -17.53 20240219 8780 21.07 20240805 0.05 N 020560 5000 10299 억 5636726 N N 1 N 00 N
6 20250219 120338 57 100.00 KOSPI 운송·창고 N N N N N 10650 60 2 0.57 1331400230 125675 63.87 10590 10660 10530 13760 7420 10590 10593.99 5.48 -1940 6928 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 21938 6.96 1.17 12 0.06 1531.00 9138.00 14610 20240214 -27.10 8780 20240805 21.30 11070 -3.79 20250117 10100 5.45 20250108 12890 -17.38 20240219 8780 21.30 20240805 0.05 N 020560 5000 10299 억 5638499 N N 1 N 00 N
7 20250219 110338 57 100.00 KOSPI 운송·창고 N N N N N 10610 20 2 0.19 963567500 91038 46.26 10590 10660 10530 13760 7420 10590 10584.23 5.48 -2026 4117 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 21856 6.93 1.16 12 0.04 1531.00 9138.00 14610 20240214 -27.38 8780 20240805 20.84 11070 -4.16 20250117 10100 5.05 20250108 12890 -17.69 20240219 8780 20.84 20240805 0.05 N 020560 5000 10299 억 5638413 N N 1 N 00 N
8 20250219 100337 57 100.00 KOSPI 운송·창고 N N N N N 10590 0 3 0.00 567952160 53690 27.28 10590 10660 10530 13760 7420 10590 10578.36 5.48 289 4160 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 21814 6.92 1.16 12 0.03 1531.00 9138.00 14610 20240214 -27.52 8780 20240805 20.62 11070 -4.34 20250117 10100 4.85 20250108 12890 -17.84 20240219 8780 20.62 20240805 0.05 N 020560 5000 10299 억 5640728 N N 1 N 00 N
9 20250219 090339 57 100.00 KOSPI 운송·창고 N N N N N 10620 30 2 0.28 54238500 5119 2.60 10590 10620 10550 13760 7420 10590 10595.53 5.48 1540 199 10723 10656 10533 10466 10343 10690 10500 10300 3170 5000 7830 10 1 205990711 21876 6.94 1.16 12 0.00 1531.00 9138.00 14610 20240214 -27.31 8780 20240805 20.96 11070 -4.07 20250117 10100 5.15 20250108 12890 -17.61 20240219 8780 20.96 20240805 0.05 N 020560 5000 10299 억 5641979 N N 1 N 00 N
10 20250218 160337 57 100.00 KOSPI 운송·창고 N N N N N 10590 150 2 1.44 2052852250 195008 163.08 10440 10600 10410 13570 7310 10440 10526.94 5.48 24656 37033 10506 10472 10406 10372 10306 10490 10390 10300 3130 5000 7720 10 1 205990711 21814 6.92 1.16 12 0.09 1531.00 9138.00 14610 20240214 -27.52 8780 20240805 20.62 11070 -4.34 20250117 10100 4.85 20250108 12890 -17.84 20240219 8780 20.62 20240805 0.06 N 020560 5000 10299 억 5640439 N N 1 N 00 N
11 20250218 150338 57 100.00 KOSPI 운송·창고 N N N N N 10590 150 2 1.44 1943877730 184720 154.47 10440 10600 10410 13570 7310 10440 10523.37 5.48 25183 36976 10506 10472 10406 10372 10306 10490 10390 10300 3130 5000 7720 10 1 205990711 21814 6.92 1.16 12 0.09 1531.00 9138.00 14610 20240214 -27.52 8780 20240805 20.62 11070 -4.34 20250117 10100 4.85 20250108 12890 -17.84 20240219 8780 20.62 20240805 0.06 N 020560 5000 10299 억 5640966 N N 1166 N 00 N
12 20250218 140337 57 100.00 KOSPI 운송·창고 N N N N N 10560 120 2 1.15 1611154950 153274 128.18 10440 10560 10410 13570 7310 10440 10511.60 5.48 27803 36293 10506 10472 10406 10372 10306 10490 10390 10300 3130 5000 7720 10 1 205990711 21753 6.90 1.16 12 0.07 1531.00 9138.00 14610 20240214 -27.72 8780 20240805 20.27 11070 -4.61 20250117 10100 4.55 20250108 12890 -18.08 20240219 8780 20.27 20240805 0.06 N 020560 5000 10299 억 5643586 N N 1166 N 00 N