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
089590/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
20250219,160716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,0,3,0.00,2252694460,310244,106.64,7280,7300,7210,9460,5100,7280,7261.03,8.10,-114480,-60655,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5871,4.19,1.87,12,0.38,1737.00,3889.00,12650,20240207,-42.45,6920,20241230,5.20,7850,-7.26,20250107,7050,3.26,20250102,11660,-37.56,20240219,6920,5.20,20241230,0.17,N,089590,1000,806 억,,3264108,N,N,1075,N,00,N
20250219,150718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-10,5,-0.14,2125756560,292787,100.64,7280,7300,7210,9460,5100,7280,7260.42,8.11,-111227,-61809,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5863,4.19,1.87,12,0.36,1737.00,3889.00,12650,20240207,-42.53,6920,20241230,5.06,7850,-7.39,20250107,7050,3.12,20250102,11660,-37.65,20240219,6920,5.06,20241230,0.17,N,089590,1000,806 억,,3267361,N,N,0,N,00,N
20250219,140715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-10,5,-0.14,1732325680,238731,82.06,7280,7300,7210,9460,5100,7280,7256.39,8.14,-97928,-62657,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5863,4.19,1.87,12,0.30,1737.00,3889.00,12650,20240207,-42.53,6920,20241230,5.06,7850,-7.39,20250107,7050,3.12,20250102,11660,-37.65,20240219,6920,5.06,20241230,0.17,N,089590,1000,806 억,,3280660,N,N,0,N,00,N
20250219,130716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-20,5,-0.27,1593463110,219629,75.49,7280,7300,7210,9460,5100,7280,7255.25,8.16,-90180,-57944,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5855,4.18,1.87,12,0.27,1737.00,3889.00,12650,20240207,-42.61,6920,20241230,4.91,7850,-7.52,20250107,7050,2.98,20250102,11660,-37.74,20240219,6920,4.91,20241230,0.17,N,089590,1000,806 억,,3288408,N,N,0,N,00,N
20250219,120715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,0,3,0.00,1351524480,186328,64.05,7280,7300,7210,9460,5100,7280,7253.47,8.18,-79029,-51118,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5871,4.19,1.87,12,0.23,1737.00,3889.00,12650,20240207,-42.45,6920,20241230,5.20,7850,-7.26,20250107,7050,3.26,20250102,11660,-37.56,20240219,6920,5.20,20241230,0.17,N,089590,1000,806 억,,3299559,N,N,0,N,00,N
20250219,110716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-10,5,-0.14,1215265010,167602,57.61,7280,7300,7210,9460,5100,7280,7250.90,8.21,-68253,-46396,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5863,4.19,1.87,12,0.21,1737.00,3889.00,12650,20240207,-42.53,6920,20241230,5.06,7850,-7.39,20250107,7050,3.12,20250102,11660,-37.65,20240219,6920,5.06,20241230,0.17,N,089590,1000,806 억,,3310335,N,N,0,N,00,N
20250219,100716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-20,5,-0.27,786396950,108560,37.32,7280,7300,7210,9460,5100,7280,7243.89,8.28,-39483,-25132,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5855,4.18,1.87,12,0.13,1737.00,3889.00,12650,20240207,-42.61,6920,20241230,4.91,7850,-7.52,20250107,7050,2.98,20250102,11660,-37.74,20240219,6920,4.91,20241230,0.17,N,089590,1000,806 억,,3339105,N,N,0,N,00,N
20250219,090717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-10,5,-0.14,66389810,9119,3.13,7280,7300,7270,9460,5100,7280,7280.38,8.37,-3152,-1506,7440,7360,7300,7220,7160,7330,7190,806,2180,1000,5380,10,1,80640985,5863,4.19,1.87,12,0.01,1737.00,3889.00,12650,20240207,-42.53,6920,20241230,5.06,7850,-7.39,20250107,7050,3.12,20250102,11660,-37.65,20240219,6920,5.06,20241230,0.17,N,089590,1000,806 억,,3375436,N,N,0,N,00,N
20250218,160714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-70,5,-0.95,2119080380,290778,124.29,7360,7380,7240,9550,5150,7350,7287.63,8.38,-179006,-144363,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5871,4.19,1.87,12,0.36,1737.00,3889.00,12650,20240207,-42.45,6920,20241230,5.20,7850,-7.26,20250107,7050,3.26,20250102,11660,-37.56,20240219,6920,5.20,20241230,0.17,N,089590,1000,806 억,,3378588,N,N,489,N,00,N
20250218,150716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-70,5,-0.95,1902180500,260944,111.54,7360,7380,7240,9550,5150,7350,7289.61,8.41,-166097,-136093,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5871,4.19,1.87,12,0.32,1737.00,3889.00,12650,20240207,-42.45,6920,20241230,5.20,7850,-7.26,20250107,7050,3.26,20250102,11660,-37.56,20240219,6920,5.20,20241230,0.17,N,089590,1000,806 억,,3391497,N,N,489,N,00,N
20250218,140716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-70,5,-0.95,1644685230,225567,96.42,7360,7380,7240,9550,5150,7350,7291.34,8.46,-148713,-123747,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5871,4.19,1.87,12,0.28,1737.00,3889.00,12650,20240207,-42.45,6920,20241230,5.20,7850,-7.26,20250107,7050,3.26,20250102,11660,-37.56,20240219,6920,5.20,20241230,0.17,N,089590,1000,806 억,,3408881,N,N,489,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 160716 57 100.00 KOSPI 운송·창고 N N N N N 7280 0 3 0.00 2252694460 310244 106.64 7280 7300 7210 9460 5100 7280 7261.03 8.10 -114480 -60655 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5871 4.19 1.87 12 0.38 1737.00 3889.00 12650 20240207 -42.45 6920 20241230 5.20 7850 -7.26 20250107 7050 3.26 20250102 11660 -37.56 20240219 6920 5.20 20241230 0.17 N 089590 1000 806 억 3264108 N N 1075 N 00 N
3 20250219 150718 57 100.00 KOSPI 운송·창고 N N N N N 7270 -10 5 -0.14 2125756560 292787 100.64 7280 7300 7210 9460 5100 7280 7260.42 8.11 -111227 -61809 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5863 4.19 1.87 12 0.36 1737.00 3889.00 12650 20240207 -42.53 6920 20241230 5.06 7850 -7.39 20250107 7050 3.12 20250102 11660 -37.65 20240219 6920 5.06 20241230 0.17 N 089590 1000 806 억 3267361 N N 0 N 00 N
4 20250219 140715 57 100.00 KOSPI 운송·창고 N N N N N 7270 -10 5 -0.14 1732325680 238731 82.06 7280 7300 7210 9460 5100 7280 7256.39 8.14 -97928 -62657 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5863 4.19 1.87 12 0.30 1737.00 3889.00 12650 20240207 -42.53 6920 20241230 5.06 7850 -7.39 20250107 7050 3.12 20250102 11660 -37.65 20240219 6920 5.06 20241230 0.17 N 089590 1000 806 억 3280660 N N 0 N 00 N
5 20250219 130716 57 100.00 KOSPI 운송·창고 N N N N N 7260 -20 5 -0.27 1593463110 219629 75.49 7280 7300 7210 9460 5100 7280 7255.25 8.16 -90180 -57944 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5855 4.18 1.87 12 0.27 1737.00 3889.00 12650 20240207 -42.61 6920 20241230 4.91 7850 -7.52 20250107 7050 2.98 20250102 11660 -37.74 20240219 6920 4.91 20241230 0.17 N 089590 1000 806 억 3288408 N N 0 N 00 N
6 20250219 120715 57 100.00 KOSPI 운송·창고 N N N N N 7280 0 3 0.00 1351524480 186328 64.05 7280 7300 7210 9460 5100 7280 7253.47 8.18 -79029 -51118 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5871 4.19 1.87 12 0.23 1737.00 3889.00 12650 20240207 -42.45 6920 20241230 5.20 7850 -7.26 20250107 7050 3.26 20250102 11660 -37.56 20240219 6920 5.20 20241230 0.17 N 089590 1000 806 억 3299559 N N 0 N 00 N
7 20250219 110716 57 100.00 KOSPI 운송·창고 N N N N N 7270 -10 5 -0.14 1215265010 167602 57.61 7280 7300 7210 9460 5100 7280 7250.90 8.21 -68253 -46396 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5863 4.19 1.87 12 0.21 1737.00 3889.00 12650 20240207 -42.53 6920 20241230 5.06 7850 -7.39 20250107 7050 3.12 20250102 11660 -37.65 20240219 6920 5.06 20241230 0.17 N 089590 1000 806 억 3310335 N N 0 N 00 N
8 20250219 100716 57 100.00 KOSPI 운송·창고 N N N N N 7260 -20 5 -0.27 786396950 108560 37.32 7280 7300 7210 9460 5100 7280 7243.89 8.28 -39483 -25132 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5855 4.18 1.87 12 0.13 1737.00 3889.00 12650 20240207 -42.61 6920 20241230 4.91 7850 -7.52 20250107 7050 2.98 20250102 11660 -37.74 20240219 6920 4.91 20241230 0.17 N 089590 1000 806 억 3339105 N N 0 N 00 N
9 20250219 090717 57 100.00 KOSPI 운송·창고 N N N N N 7270 -10 5 -0.14 66389810 9119 3.13 7280 7300 7270 9460 5100 7280 7280.38 8.37 -3152 -1506 7440 7360 7300 7220 7160 7330 7190 806 2180 1000 5380 10 1 80640985 5863 4.19 1.87 12 0.01 1737.00 3889.00 12650 20240207 -42.53 6920 20241230 5.06 7850 -7.39 20250107 7050 3.12 20250102 11660 -37.65 20240219 6920 5.06 20241230 0.17 N 089590 1000 806 억 3375436 N N 0 N 00 N
10 20250218 160714 57 100.00 KOSPI 운송·창고 N N N N N 7280 -70 5 -0.95 2119080380 290778 124.29 7360 7380 7240 9550 5150 7350 7287.63 8.38 -179006 -144363 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5871 4.19 1.87 12 0.36 1737.00 3889.00 12650 20240207 -42.45 6920 20241230 5.20 7850 -7.26 20250107 7050 3.26 20250102 11660 -37.56 20240219 6920 5.20 20241230 0.17 N 089590 1000 806 억 3378588 N N 489 N 00 N
11 20250218 150716 57 100.00 KOSPI 운송·창고 N N N N N 7280 -70 5 -0.95 1902180500 260944 111.54 7360 7380 7240 9550 5150 7350 7289.61 8.41 -166097 -136093 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5871 4.19 1.87 12 0.32 1737.00 3889.00 12650 20240207 -42.45 6920 20241230 5.20 7850 -7.26 20250107 7050 3.26 20250102 11660 -37.56 20240219 6920 5.20 20241230 0.17 N 089590 1000 806 억 3391497 N N 489 N 00 N
12 20250218 140716 57 100.00 KOSPI 운송·창고 N N N N N 7280 -70 5 -0.95 1644685230 225567 96.42 7360 7380 7240 9550 5150 7350 7291.34 8.46 -148713 -123747 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5871 4.19 1.87 12 0.28 1737.00 3889.00 12650 20240207 -42.45 6920 20241230 5.20 7850 -7.26 20250107 7050 3.26 20250102 11660 -37.56 20240219 6920 5.20 20241230 0.17 N 089590 1000 806 억 3408881 N N 489 N 00 N