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
298690/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
20250219,161122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,10,2,0.44,529458965,233138,109.42,2265,2285,2255,2940,1590,2265,2271.01,2.38,-8983,-8983,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2654,2.55,1.41,12,0.20,893.00,1608.00,3210,20240214,-29.13,2145,20241209,6.06,2475,-8.08,20250124,2230,2.02,20250114,3165,-28.12,20240513,2145,6.06,20241209,0.09,N,298690,1000,1166 억,,1389270,N,N,390,N,00,N
20250219,151125,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,15,2,0.66,524300260,230871,108.35,2265,2285,2255,2940,1590,2265,2270.97,2.38,-8983,-8983,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2659,2.55,1.42,12,0.20,893.00,1608.00,3210,20240214,-28.97,2145,20241209,6.29,2475,-7.88,20250124,2230,2.24,20250114,3165,-27.96,20240513,2145,6.29,20241209,0.09,N,298690,1000,1166 억,,1389270,N,N,0,N,00,N
20250219,141121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,15,2,0.66,442252760,194818,91.43,2265,2285,2255,2940,1590,2265,2270.08,2.38,-9910,-9910,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2659,2.55,1.42,12,0.17,893.00,1608.00,3210,20240214,-28.97,2145,20241209,6.29,2475,-7.88,20250124,2230,2.24,20250114,3165,-27.96,20240513,2145,6.29,20241209,0.09,N,298690,1000,1166 억,,1388343,N,N,0,N,00,N
20250219,131122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,10,2,0.44,359400965,158424,74.35,2265,2280,2255,2940,1590,2265,2268.60,2.38,-9316,-9316,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2654,2.55,1.41,12,0.14,893.00,1608.00,3210,20240214,-29.13,2145,20241209,6.06,2475,-8.08,20250124,2230,2.02,20250114,3165,-28.12,20240513,2145,6.06,20241209,0.09,N,298690,1000,1166 억,,1388937,N,N,0,N,00,N
20250219,121122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,0,3,0.00,296862885,130836,61.41,2265,2280,2255,2940,1590,2265,2268.97,2.39,-6432,-6432,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2642,2.54,1.41,12,0.11,893.00,1608.00,3210,20240214,-29.44,2145,20241209,5.59,2475,-8.48,20250124,2230,1.57,20250114,3165,-28.44,20240513,2145,5.59,20241209,0.09,N,298690,1000,1166 억,,1391821,N,N,0,N,00,N
20250219,111122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,10,2,0.44,255044320,112418,52.76,2265,2280,2255,2940,1590,2265,2268.71,2.39,-6432,-6432,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2654,2.55,1.41,12,0.10,893.00,1608.00,3210,20240214,-29.13,2145,20241209,6.06,2475,-8.08,20250124,2230,2.02,20250114,3165,-28.12,20240513,2145,6.06,20241209,0.09,N,298690,1000,1166 억,,1391821,N,N,0,N,00,N
20250219,101123,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,15,2,0.66,194018525,85643,40.19,2265,2280,2255,2940,1590,2265,2265.43,2.39,-3556,-3556,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2659,2.55,1.42,12,0.07,893.00,1608.00,3210,20240214,-28.97,2145,20241209,6.29,2475,-7.88,20250124,2230,2.24,20250114,3165,-27.96,20240513,2145,6.29,20241209,0.09,N,298690,1000,1166 억,,1394697,N,N,0,N,00,N
20250219,091124,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,0,3,0.00,25806610,11376,5.34,2265,2275,2265,2940,1590,2265,2268.51,2.39,-3090,-3090,2331,2297,2281,2247,2231,2290,2240,1166,675,1000,1630,5,1,116640000,2642,2.54,1.41,12,0.01,893.00,1608.00,3210,20240214,-29.44,2145,20241209,5.59,2475,-8.48,20250124,2230,1.57,20250114,3165,-28.44,20240513,2145,5.59,20241209,0.09,N,298690,1000,1166 억,,1395163,N,N,0,N,00,N
20250218,161118,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,-20,5,-0.88,481243275,211673,142.14,2315,2315,2265,2970,1600,2285,2273.52,2.42,-8085,-20327,2308,2296,2288,2276,2268,2292,2272,1166,685,1000,1640,5,1,116640000,2642,2.54,1.41,12,0.18,893.00,1608.00,3210,20240214,-29.44,2145,20241209,5.59,2475,-8.48,20250124,2230,1.57,20250114,3165,-28.44,20240513,2145,5.59,20241209,0.08,N,298690,1000,1166 억,,1410952,N,N,207,N,00,N
20250218,151120,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,-5,5,-0.22,434858770,191229,128.41,2315,2315,2265,2970,1600,2285,2274.02,2.40,-19139,-18841,2308,2296,2288,2276,2268,2292,2272,1166,685,1000,1640,5,1,116640000,2659,2.55,1.42,12,0.16,893.00,1608.00,3210,20240214,-28.97,2145,20241209,6.29,2475,-7.88,20250124,2230,2.24,20250114,3165,-27.96,20240513,2145,6.29,20241209,0.08,N,298690,1000,1166 억,,1399898,N,N,207,N,00,N
20250218,141121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2270,-15,5,-0.66,414080985,182093,122.28,2315,2315,2265,2970,1600,2285,2274.01,2.40,-17807,-17587,2308,2296,2288,2276,2268,2292,2272,1166,685,1000,1640,5,1,116640000,2648,2.54,1.41,12,0.16,893.00,1608.00,3210,20240214,-29.28,2145,20241209,5.83,2475,-8.28,20250124,2230,1.79,20250114,3165,-28.28,20240513,2145,5.83,20241209,0.08,N,298690,1000,1166 억,,1401230,N,N,207,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 161122 57 100.00 KOSPI 운송·창고 N N N N N 2275 10 2 0.44 529458965 233138 109.42 2265 2285 2255 2940 1590 2265 2271.01 2.38 -8983 -8983 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2654 2.55 1.41 12 0.20 893.00 1608.00 3210 20240214 -29.13 2145 20241209 6.06 2475 -8.08 20250124 2230 2.02 20250114 3165 -28.12 20240513 2145 6.06 20241209 0.09 N 298690 1000 1166 억 1389270 N N 390 N 00 N
3 20250219 151125 57 100.00 KOSPI 운송·창고 N N N N N 2280 15 2 0.66 524300260 230871 108.35 2265 2285 2255 2940 1590 2265 2270.97 2.38 -8983 -8983 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2659 2.55 1.42 12 0.20 893.00 1608.00 3210 20240214 -28.97 2145 20241209 6.29 2475 -7.88 20250124 2230 2.24 20250114 3165 -27.96 20240513 2145 6.29 20241209 0.09 N 298690 1000 1166 억 1389270 N N 0 N 00 N
4 20250219 141121 57 100.00 KOSPI 운송·창고 N N N N N 2280 15 2 0.66 442252760 194818 91.43 2265 2285 2255 2940 1590 2265 2270.08 2.38 -9910 -9910 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2659 2.55 1.42 12 0.17 893.00 1608.00 3210 20240214 -28.97 2145 20241209 6.29 2475 -7.88 20250124 2230 2.24 20250114 3165 -27.96 20240513 2145 6.29 20241209 0.09 N 298690 1000 1166 억 1388343 N N 0 N 00 N
5 20250219 131122 57 100.00 KOSPI 운송·창고 N N N N N 2275 10 2 0.44 359400965 158424 74.35 2265 2280 2255 2940 1590 2265 2268.60 2.38 -9316 -9316 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2654 2.55 1.41 12 0.14 893.00 1608.00 3210 20240214 -29.13 2145 20241209 6.06 2475 -8.08 20250124 2230 2.02 20250114 3165 -28.12 20240513 2145 6.06 20241209 0.09 N 298690 1000 1166 억 1388937 N N 0 N 00 N
6 20250219 121122 57 100.00 KOSPI 운송·창고 N N N N N 2265 0 3 0.00 296862885 130836 61.41 2265 2280 2255 2940 1590 2265 2268.97 2.39 -6432 -6432 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2642 2.54 1.41 12 0.11 893.00 1608.00 3210 20240214 -29.44 2145 20241209 5.59 2475 -8.48 20250124 2230 1.57 20250114 3165 -28.44 20240513 2145 5.59 20241209 0.09 N 298690 1000 1166 억 1391821 N N 0 N 00 N
7 20250219 111122 57 100.00 KOSPI 운송·창고 N N N N N 2275 10 2 0.44 255044320 112418 52.76 2265 2280 2255 2940 1590 2265 2268.71 2.39 -6432 -6432 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2654 2.55 1.41 12 0.10 893.00 1608.00 3210 20240214 -29.13 2145 20241209 6.06 2475 -8.08 20250124 2230 2.02 20250114 3165 -28.12 20240513 2145 6.06 20241209 0.09 N 298690 1000 1166 억 1391821 N N 0 N 00 N
8 20250219 101123 57 100.00 KOSPI 운송·창고 N N N N N 2280 15 2 0.66 194018525 85643 40.19 2265 2280 2255 2940 1590 2265 2265.43 2.39 -3556 -3556 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2659 2.55 1.42 12 0.07 893.00 1608.00 3210 20240214 -28.97 2145 20241209 6.29 2475 -7.88 20250124 2230 2.24 20250114 3165 -27.96 20240513 2145 6.29 20241209 0.09 N 298690 1000 1166 억 1394697 N N 0 N 00 N
9 20250219 091124 57 100.00 KOSPI 운송·창고 N N N N N 2265 0 3 0.00 25806610 11376 5.34 2265 2275 2265 2940 1590 2265 2268.51 2.39 -3090 -3090 2331 2297 2281 2247 2231 2290 2240 1166 675 1000 1630 5 1 116640000 2642 2.54 1.41 12 0.01 893.00 1608.00 3210 20240214 -29.44 2145 20241209 5.59 2475 -8.48 20250124 2230 1.57 20250114 3165 -28.44 20240513 2145 5.59 20241209 0.09 N 298690 1000 1166 억 1395163 N N 0 N 00 N
10 20250218 161118 57 100.00 KOSPI 운송·창고 N N N N N 2265 -20 5 -0.88 481243275 211673 142.14 2315 2315 2265 2970 1600 2285 2273.52 2.42 -8085 -20327 2308 2296 2288 2276 2268 2292 2272 1166 685 1000 1640 5 1 116640000 2642 2.54 1.41 12 0.18 893.00 1608.00 3210 20240214 -29.44 2145 20241209 5.59 2475 -8.48 20250124 2230 1.57 20250114 3165 -28.44 20240513 2145 5.59 20241209 0.08 N 298690 1000 1166 억 1410952 N N 207 N 00 N
11 20250218 151120 57 100.00 KOSPI 운송·창고 N N N N N 2280 -5 5 -0.22 434858770 191229 128.41 2315 2315 2265 2970 1600 2285 2274.02 2.40 -19139 -18841 2308 2296 2288 2276 2268 2292 2272 1166 685 1000 1640 5 1 116640000 2659 2.55 1.42 12 0.16 893.00 1608.00 3210 20240214 -28.97 2145 20241209 6.29 2475 -7.88 20250124 2230 2.24 20250114 3165 -27.96 20240513 2145 6.29 20241209 0.08 N 298690 1000 1166 억 1399898 N N 207 N 00 N
12 20250218 141121 57 100.00 KOSPI 운송·창고 N N N N N 2270 -15 5 -0.66 414080985 182093 122.28 2315 2315 2265 2970 1600 2285 2274.01 2.40 -17807 -17587 2308 2296 2288 2276 2268 2292 2272 1166 685 1000 1640 5 1 116640000 2648 2.54 1.41 12 0.16 893.00 1608.00 3210 20240214 -29.28 2145 20241209 5.83 2475 -8.28 20250124 2230 1.79 20250114 3165 -28.28 20240513 2145 5.83 20241209 0.08 N 298690 1000 1166 억 1401230 N N 207 N 00 N