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
084670/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
20250219,160702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,20,2,0.28,55424100,7618,1692.89,7130,7480,7100,9290,5010,7150,7275.52,0.33,0,178,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,208,-6.73,0.27,12,0.26,-1065.00,26389.00,12480,20240214,-42.55,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12320,-41.80,20240226,7010,2.28,20241209,0.00,N,084670,5000,169 억,,9699,N,N,2,N,00,N
20250219,150704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7240,90,2,1.26,54470490,7485,1663.33,7130,7480,7100,9290,5010,7150,7277.29,0.33,0,226,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,210,-6.80,0.27,12,0.26,-1065.00,26389.00,12480,20240214,-41.99,7010,20241209,3.28,7940,-8.82,20250106,7010,3.28,20250210,12320,-41.23,20240226,7010,3.28,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,140701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,110,2,1.54,38396260,5264,1169.78,7130,7480,7100,9290,5010,7150,7294.12,0.33,0,234,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,210,-6.82,0.28,12,0.18,-1065.00,26389.00,12480,20240214,-41.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12320,-41.07,20240226,7010,3.57,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,130702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,50,2,0.70,30539750,4190,931.11,7130,7480,7100,9290,5010,7150,7288.72,0.33,0,200,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,208,-6.76,0.27,12,0.14,-1065.00,26389.00,12480,20240214,-42.31,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12320,-41.56,20240226,7010,2.71,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,120702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,30,2,0.42,2752300,384,85.33,7130,7290,7100,9290,5010,7150,7167.45,0.33,0,-11,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,110702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,30,2,0.42,2601520,363,80.67,7130,7290,7100,9290,5010,7150,7166.72,0.33,0,-11,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,100702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,40,2,0.56,2493810,348,77.33,7130,7290,7100,9290,5010,7150,7166.12,0.33,0,-11,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,208,-6.75,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.39,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12320,-41.64,20240226,7010,2.57,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250219,090703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,-20,5,-0.28,748650,105,23.33,7130,7130,7130,9290,5010,7150,7130.00,0.33,0,0,7350,7250,7200,7100,7050,7225,7075,170,2140,5000,4860,10,1,2895569,206,-6.69,0.27,12,0.00,-1065.00,26389.00,12480,20240214,-42.87,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12320,-42.13,20240226,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9699,N,N,0,N,00,N
20250218,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,-10,5,-0.14,3086170,430,31.99,7160,7300,7150,9300,5020,7160,7177.14,0.34,0,-18,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,207,-6.71,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.71,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12320,-41.96,20240226,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9721,N,N,2,N,00,N
20250218,150701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,10,2,0.14,2885890,402,29.91,7160,7300,7160,9300,5020,7160,7178.83,0.34,0,-18,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,208,-6.73,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.55,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12320,-41.80,20240226,7010,2.28,20241209,0.00,N,084670,5000,169 억,,9721,N,N,2,N,00,N
20250218,140702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,0,3,0.00,2799850,390,29.02,7160,7300,7160,9300,5020,7160,7179.10,0.34,0,-20,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,207,-6.72,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-42.63,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12320,-41.88,20240226,7010,2.14,20241209,0.00,N,084670,5000,169 억,,9721,N,N,2,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 160702 57 100.00 KOSPI 운송·창고 N N N N N 7170 20 2 0.28 55424100 7618 1692.89 7130 7480 7100 9290 5010 7150 7275.52 0.33 0 178 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 208 -6.73 0.27 12 0.26 -1065.00 26389.00 12480 20240214 -42.55 7010 20241209 2.28 7940 -9.70 20250106 7010 2.28 20250210 12320 -41.80 20240226 7010 2.28 20241209 0.00 N 084670 5000 169 억 9699 N N 2 N 00 N
3 20250219 150704 57 100.00 KOSPI 운송·창고 N N N N N 7240 90 2 1.26 54470490 7485 1663.33 7130 7480 7100 9290 5010 7150 7277.29 0.33 0 226 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 210 -6.80 0.27 12 0.26 -1065.00 26389.00 12480 20240214 -41.99 7010 20241209 3.28 7940 -8.82 20250106 7010 3.28 20250210 12320 -41.23 20240226 7010 3.28 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
4 20250219 140701 57 100.00 KOSPI 운송·창고 N N N N N 7260 110 2 1.54 38396260 5264 1169.78 7130 7480 7100 9290 5010 7150 7294.12 0.33 0 234 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 210 -6.82 0.28 12 0.18 -1065.00 26389.00 12480 20240214 -41.83 7010 20241209 3.57 7940 -8.56 20250106 7010 3.57 20250210 12320 -41.07 20240226 7010 3.57 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
5 20250219 130702 57 100.00 KOSPI 운송·창고 N N N N N 7200 50 2 0.70 30539750 4190 931.11 7130 7480 7100 9290 5010 7150 7288.72 0.33 0 200 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 208 -6.76 0.27 12 0.14 -1065.00 26389.00 12480 20240214 -42.31 7010 20241209 2.71 7940 -9.32 20250106 7010 2.71 20250210 12320 -41.56 20240226 7010 2.71 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
6 20250219 120702 57 100.00 KOSPI 운송·창고 N N N N N 7180 30 2 0.42 2752300 384 85.33 7130 7290 7100 9290 5010 7150 7167.45 0.33 0 -11 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 208 -6.74 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.47 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12320 -41.72 20240226 7010 2.43 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
7 20250219 110702 57 100.00 KOSPI 운송·창고 N N N N N 7180 30 2 0.42 2601520 363 80.67 7130 7290 7100 9290 5010 7150 7166.72 0.33 0 -11 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 208 -6.74 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.47 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12320 -41.72 20240226 7010 2.43 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
8 20250219 100702 57 100.00 KOSPI 운송·창고 N N N N N 7190 40 2 0.56 2493810 348 77.33 7130 7290 7100 9290 5010 7150 7166.12 0.33 0 -11 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 208 -6.75 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.39 7010 20241209 2.57 7940 -9.45 20250106 7010 2.57 20250210 12320 -41.64 20240226 7010 2.57 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
9 20250219 090703 57 100.00 KOSPI 운송·창고 N N N N N 7130 -20 5 -0.28 748650 105 23.33 7130 7130 7130 9290 5010 7150 7130.00 0.33 0 0 7350 7250 7200 7100 7050 7225 7075 170 2140 5000 4860 10 1 2895569 206 -6.69 0.27 12 0.00 -1065.00 26389.00 12480 20240214 -42.87 7010 20241209 1.71 7940 -10.20 20250106 7010 1.71 20250210 12320 -42.13 20240226 7010 1.71 20241209 0.00 N 084670 5000 169 억 9699 N N 0 N 00 N
10 20250218 160701 57 100.00 KOSPI 운송·창고 N N N N N 7150 -10 5 -0.14 3086170 430 31.99 7160 7300 7150 9300 5020 7160 7177.14 0.34 0 -18 7253 7206 7153 7106 7053 7180 7080 170 2140 5000 4860 10 1 2895569 207 -6.71 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.71 7010 20241209 2.00 7940 -9.95 20250106 7010 2.00 20250210 12320 -41.96 20240226 7010 2.00 20241209 0.00 N 084670 5000 169 억 9721 N N 2 N 00 N
11 20250218 150701 57 100.00 KOSPI 운송·창고 N N N N N 7170 10 2 0.14 2885890 402 29.91 7160 7300 7160 9300 5020 7160 7178.83 0.34 0 -18 7253 7206 7153 7106 7053 7180 7080 170 2140 5000 4860 10 1 2895569 208 -6.73 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.55 7010 20241209 2.28 7940 -9.70 20250106 7010 2.28 20250210 12320 -41.80 20240226 7010 2.28 20241209 0.00 N 084670 5000 169 억 9721 N N 2 N 00 N
12 20250218 140702 57 100.00 KOSPI 운송·창고 N N N N N 7160 0 3 0.00 2799850 390 29.02 7160 7300 7160 9300 5020 7160 7179.10 0.34 0 -20 7253 7206 7153 7106 7053 7180 7080 170 2140 5000 4860 10 1 2895569 207 -6.72 0.27 12 0.01 -1065.00 26389.00 12480 20240214 -42.63 7010 20241209 2.14 7940 -9.82 20250106 7010 2.14 20250210 12320 -41.88 20240226 7010 2.14 20241209 0.00 N 084670 5000 169 억 9721 N N 2 N 00 N