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
091810/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
20250219,160724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,25,2,0.92,26869727695,9675745,43.29,2740,2840,2725,3535,1905,2720,2777.23,4.94,950958,981790,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5912,5.79,3.65,12,4.49,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.42,N,091810,500,1076 억,,5314061,N,N,3917,N,00,N
20250219,150726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,25,2,0.92,25483532805,9170539,41.03,2740,2840,2725,3535,1905,2720,2778.93,4.86,871193,851921,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5912,5.79,3.65,12,4.26,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.42,N,091810,500,1076 억,,5234296,N,N,0,N,00,N
20250219,140722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,40,2,1.47,22598833765,8124251,36.35,2740,2840,2725,3535,1905,2720,2781.75,4.61,599679,589572,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5944,5.82,3.67,12,3.77,474.00,753.00,4500,20250131,-38.67,2305,20240805,19.74,4500,-38.67,20250131,2405,14.76,20250102,4500,-38.67,20250131,2305,19.74,20240805,2.42,N,091810,500,1076 억,,4962782,N,N,0,N,00,N
20250219,130723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,40,2,1.47,20072065905,7208255,32.25,2740,2840,2725,3535,1905,2720,2784.71,4.60,585771,579116,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5944,5.82,3.67,12,3.35,474.00,753.00,4500,20250131,-38.67,2305,20240805,19.74,4500,-38.67,20250131,2405,14.76,20250102,4500,-38.67,20250131,2305,19.74,20240805,2.42,N,091810,500,1076 억,,4948874,N,N,0,N,00,N
20250219,120723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,45,2,1.65,19068196715,6845264,30.62,2740,2840,2725,3535,1905,2720,2785.72,4.57,559466,557127,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5955,5.83,3.67,12,3.18,474.00,753.00,4500,20250131,-38.56,2305,20240805,19.96,4500,-38.56,20250131,2405,14.97,20250102,4500,-38.56,20250131,2305,19.96,20240805,2.42,N,091810,500,1076 억,,4922569,N,N,0,N,00,N
20250219,110724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2790,70,2,2.57,17003306320,6101760,27.30,2740,2840,2725,3535,1905,2720,2786.76,4.58,564480,567079,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,6009,5.89,3.71,12,2.83,474.00,753.00,4500,20250131,-38.00,2305,20240805,21.04,4500,-38.00,20250131,2405,16.01,20250102,4500,-38.00,20250131,2305,21.04,20240805,2.42,N,091810,500,1076 억,,4927583,N,N,0,N,00,N
20250219,100723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2790,70,2,2.57,12372862015,4443694,19.88,2740,2840,2725,3535,1905,2720,2784.55,4.26,220337,218875,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,6009,5.89,3.71,12,2.06,474.00,753.00,4500,20250131,-38.00,2305,20240805,21.04,4500,-38.00,20250131,2405,16.01,20250102,4500,-38.00,20250131,2305,21.04,20240805,2.42,N,091810,500,1076 억,,4583440,N,N,0,N,00,N
20250219,090725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,10,2,0.37,1327148280,484560,2.17,2740,2755,2725,3535,1905,2720,2739.38,4.06,9594,9493,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5880,5.76,3.63,12,0.22,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.42,N,091810,500,1076 억,,4372697,N,N,0,N,00,N
20250218,160722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,60791821560,22135778,462.56,2825,2870,2700,4430,2390,3410,2746.37,4.04,-3334896,-3349707,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,10.28,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4348784,N,N,1574,N,00,N
20250218,150723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,58469653045,21283953,444.76,2825,2870,2700,4430,2390,3410,2747.11,4.09,-3283171,-3312562,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,9.88,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4400509,N,N,1574,N,00,N
20250218,140723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,54070991245,19659978,410.82,2825,2870,2700,4430,2390,3410,2750.29,4.15,-3211147,-3237478,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,9.13,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4472533,N,N,1574,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 160724 57 100.00 KOSPI 운송·창고 N N N N N 2745 25 2 0.92 26869727695 9675745 43.29 2740 2840 2725 3535 1905 2720 2777.23 4.94 950958 981790 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5912 5.79 3.65 12 4.49 474.00 753.00 4500 20250131 -39.00 2305 20240805 19.09 4500 -39.00 20250131 2405 14.14 20250102 4500 -39.00 20250131 2305 19.09 20240805 2.42 N 091810 500 1076 억 5314061 N N 3917 N 00 N
3 20250219 150726 57 100.00 KOSPI 운송·창고 N N N N N 2745 25 2 0.92 25483532805 9170539 41.03 2740 2840 2725 3535 1905 2720 2778.93 4.86 871193 851921 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5912 5.79 3.65 12 4.26 474.00 753.00 4500 20250131 -39.00 2305 20240805 19.09 4500 -39.00 20250131 2405 14.14 20250102 4500 -39.00 20250131 2305 19.09 20240805 2.42 N 091810 500 1076 억 5234296 N N 0 N 00 N
4 20250219 140722 57 100.00 KOSPI 운송·창고 N N N N N 2760 40 2 1.47 22598833765 8124251 36.35 2740 2840 2725 3535 1905 2720 2781.75 4.61 599679 589572 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5944 5.82 3.67 12 3.77 474.00 753.00 4500 20250131 -38.67 2305 20240805 19.74 4500 -38.67 20250131 2405 14.76 20250102 4500 -38.67 20250131 2305 19.74 20240805 2.42 N 091810 500 1076 억 4962782 N N 0 N 00 N
5 20250219 130723 57 100.00 KOSPI 운송·창고 N N N N N 2760 40 2 1.47 20072065905 7208255 32.25 2740 2840 2725 3535 1905 2720 2784.71 4.60 585771 579116 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5944 5.82 3.67 12 3.35 474.00 753.00 4500 20250131 -38.67 2305 20240805 19.74 4500 -38.67 20250131 2405 14.76 20250102 4500 -38.67 20250131 2305 19.74 20240805 2.42 N 091810 500 1076 억 4948874 N N 0 N 00 N
6 20250219 120723 57 100.00 KOSPI 운송·창고 N N N N N 2765 45 2 1.65 19068196715 6845264 30.62 2740 2840 2725 3535 1905 2720 2785.72 4.57 559466 557127 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5955 5.83 3.67 12 3.18 474.00 753.00 4500 20250131 -38.56 2305 20240805 19.96 4500 -38.56 20250131 2405 14.97 20250102 4500 -38.56 20250131 2305 19.96 20240805 2.42 N 091810 500 1076 억 4922569 N N 0 N 00 N
7 20250219 110724 57 100.00 KOSPI 운송·창고 N N N N N 2790 70 2 2.57 17003306320 6101760 27.30 2740 2840 2725 3535 1905 2720 2786.76 4.58 564480 567079 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 6009 5.89 3.71 12 2.83 474.00 753.00 4500 20250131 -38.00 2305 20240805 21.04 4500 -38.00 20250131 2405 16.01 20250102 4500 -38.00 20250131 2305 21.04 20240805 2.42 N 091810 500 1076 억 4927583 N N 0 N 00 N
8 20250219 100723 57 100.00 KOSPI 운송·창고 N N N N N 2790 70 2 2.57 12372862015 4443694 19.88 2740 2840 2725 3535 1905 2720 2784.55 4.26 220337 218875 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 6009 5.89 3.71 12 2.06 474.00 753.00 4500 20250131 -38.00 2305 20240805 21.04 4500 -38.00 20250131 2405 16.01 20250102 4500 -38.00 20250131 2305 21.04 20240805 2.42 N 091810 500 1076 억 4583440 N N 0 N 00 N
9 20250219 090725 57 100.00 KOSPI 운송·창고 N N N N N 2730 10 2 0.37 1327148280 484560 2.17 2740 2755 2725 3535 1905 2720 2739.38 4.06 9594 9493 2933 2826 2763 2656 2593 2795 2625 1077 815 500 2010 5 1 215378976 5880 5.76 3.63 12 0.22 474.00 753.00 4500 20250131 -39.33 2305 20240805 18.44 4500 -39.33 20250131 2405 13.51 20250102 4500 -39.33 20250131 2305 18.44 20240805 2.42 N 091810 500 1076 억 4372697 N N 0 N 00 N
10 20250218 160722 57 100.00 KOSPI 운송·창고 N N N N N 2720 -690 5 -20.23 60791821560 22135778 462.56 2825 2870 2700 4430 2390 3410 2746.37 4.04 -3334896 -3349707 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5858 5.74 3.61 12 10.28 474.00 753.00 4500 20250131 -39.56 2305 20240805 18.00 4500 -39.56 20250131 2405 13.10 20250102 4500 -39.56 20250131 2305 18.00 20240805 2.40 N 091810 500 1076 억 4348784 N N 1574 N 00 N
11 20250218 150723 57 100.00 KOSPI 운송·창고 N N N N N 2720 -690 5 -20.23 58469653045 21283953 444.76 2825 2870 2700 4430 2390 3410 2747.11 4.09 -3283171 -3312562 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5858 5.74 3.61 12 9.88 474.00 753.00 4500 20250131 -39.56 2305 20240805 18.00 4500 -39.56 20250131 2405 13.10 20250102 4500 -39.56 20250131 2305 18.00 20240805 2.40 N 091810 500 1076 억 4400509 N N 1574 N 00 N
12 20250218 140723 57 100.00 KOSPI 운송·창고 N N N N N 2720 -690 5 -20.23 54070991245 19659978 410.82 2825 2870 2700 4430 2390 3410 2750.29 4.15 -3211147 -3237478 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5858 5.74 3.61 12 9.13 474.00 753.00 4500 20250131 -39.56 2305 20240805 18.00 4500 -39.56 20250131 2405 13.10 20250102 4500 -39.56 20250131 2305 18.00 20240805 2.40 N 091810 500 1076 억 4472533 N N 1574 N 00 N