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
465770/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
20250219,161337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8740,10,2,0.11,580443060,66491,68.92,8720,8830,8620,11340,6120,8730,8729.57,1.08,0,20963,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,627,43.70,2.00,12,0.93,200.00,4365.00,17010,20240701,-48.62,6920,20240416,26.30,10200,-14.31,20250109,7690,13.65,20250102,17010,-48.62,20240701,6920,26.30,20240416,3.80,N,465770,2500,179 억,,77150,N,N,5,N,00,N
20250219,151342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8770,40,2,0.46,562973820,64495,66.85,8720,8830,8620,11340,6120,8730,8728.95,1.08,0,20753,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,629,43.85,2.01,12,0.90,200.00,4365.00,17010,20240701,-48.44,6920,20240416,26.73,10200,-14.02,20250109,7690,14.04,20250102,17010,-48.44,20240701,6920,26.73,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,141338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,20,2,0.23,442871650,50812,52.67,8720,8830,8620,11340,6120,8730,8715.89,1.08,0,12163,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,627,43.75,2.00,12,0.71,200.00,4365.00,17010,20240701,-48.56,6920,20240416,26.45,10200,-14.22,20250109,7690,13.78,20250102,17010,-48.56,20240701,6920,26.45,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,131338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8820,90,2,1.03,377261320,43346,44.93,8720,8830,8620,11340,6120,8730,8703.49,1.08,0,9154,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,632,44.10,2.02,12,0.60,200.00,4365.00,17010,20240701,-48.15,6920,20240416,27.46,10200,-13.53,20250109,7690,14.69,20250102,17010,-48.15,20240701,6920,27.46,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,121337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8770,40,2,0.46,291296380,33552,34.78,8720,8780,8620,11340,6120,8730,8681.94,1.08,0,4201,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,629,43.85,2.01,12,0.47,200.00,4365.00,17010,20240701,-48.44,6920,20240416,26.73,10200,-14.02,20250109,7690,14.04,20250102,17010,-48.44,20240701,6920,26.73,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,111339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,-50,5,-0.57,221094270,25522,26.46,8720,8730,8620,11340,6120,8730,8662.89,1.08,0,4821,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,622,43.40,1.99,12,0.36,200.00,4365.00,17010,20240701,-48.97,6920,20240416,25.43,10200,-14.90,20250109,7690,12.87,20250102,17010,-48.97,20240701,6920,25.43,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,101338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-80,5,-0.92,119329350,13763,14.27,8720,8730,8650,11340,6120,8730,8670.30,1.08,0,1022,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,620,43.25,1.98,12,0.19,200.00,4365.00,17010,20240701,-49.15,6920,20240416,25.00,10200,-15.20,20250109,7690,12.48,20250102,17010,-49.15,20240701,6920,25.00,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250219,091341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8720,-10,5,-0.11,18900850,2174,2.25,8720,8730,8660,11340,6120,8730,8694.04,1.08,0,750,9356,9042,8866,8552,8376,8955,8465,179,2610,2500,5580,10,1,7171032,625,43.60,2.00,12,0.03,200.00,4365.00,17010,20240701,-48.74,6920,20240416,26.01,10200,-14.51,20250109,7690,13.39,20250102,17010,-48.74,20240701,6920,26.01,20240416,3.80,N,465770,2500,179 억,,77150,N,N,0,N,00,N
20250218,161333,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8730,-50,5,-0.57,850331770,96221,202.15,8760,9180,8690,11410,6150,8780,8837.54,1.29,0,-15736,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,626,43.65,2.00,12,1.34,200.00,4365.00,17010,20240701,-48.68,6920,20240416,26.16,10200,-14.41,20250109,7690,13.52,20250102,17010,-48.68,20240701,6920,26.16,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250218,151334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8730,-50,5,-0.57,837122800,94708,198.97,8760,9180,8690,11410,6150,8780,8838.99,1.29,0,-15446,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,626,43.65,2.00,12,1.32,200.00,4365.00,17010,20240701,-48.68,6920,20240416,26.16,10200,-14.41,20250109,7690,13.52,20250102,17010,-48.68,20240701,6920,26.16,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250218,141336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8730,-50,5,-0.57,797578640,90179,189.46,8760,9180,8690,11410,6150,8780,8844.39,1.29,0,-15716,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,626,43.65,2.00,12,1.26,200.00,4365.00,17010,20240701,-48.68,6920,20240416,26.16,10200,-14.41,20250109,7690,13.52,20250102,17010,-48.68,20240701,6920,26.16,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,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 161337 57 100.00 KOSPI 운송·창고 N N N N N 8740 10 2 0.11 580443060 66491 68.92 8720 8830 8620 11340 6120 8730 8729.57 1.08 0 20963 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 627 43.70 2.00 12 0.93 200.00 4365.00 17010 20240701 -48.62 6920 20240416 26.30 10200 -14.31 20250109 7690 13.65 20250102 17010 -48.62 20240701 6920 26.30 20240416 3.80 N 465770 2500 179 억 77150 N N 5 N 00 N
3 20250219 151342 57 100.00 KOSPI 운송·창고 N N N N N 8770 40 2 0.46 562973820 64495 66.85 8720 8830 8620 11340 6120 8730 8728.95 1.08 0 20753 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 629 43.85 2.01 12 0.90 200.00 4365.00 17010 20240701 -48.44 6920 20240416 26.73 10200 -14.02 20250109 7690 14.04 20250102 17010 -48.44 20240701 6920 26.73 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
4 20250219 141338 57 100.00 KOSPI 운송·창고 N N N N N 8750 20 2 0.23 442871650 50812 52.67 8720 8830 8620 11340 6120 8730 8715.89 1.08 0 12163 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 627 43.75 2.00 12 0.71 200.00 4365.00 17010 20240701 -48.56 6920 20240416 26.45 10200 -14.22 20250109 7690 13.78 20250102 17010 -48.56 20240701 6920 26.45 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
5 20250219 131338 57 100.00 KOSPI 운송·창고 N N N N N 8820 90 2 1.03 377261320 43346 44.93 8720 8830 8620 11340 6120 8730 8703.49 1.08 0 9154 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 632 44.10 2.02 12 0.60 200.00 4365.00 17010 20240701 -48.15 6920 20240416 27.46 10200 -13.53 20250109 7690 14.69 20250102 17010 -48.15 20240701 6920 27.46 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
6 20250219 121337 57 100.00 KOSPI 운송·창고 N N N N N 8770 40 2 0.46 291296380 33552 34.78 8720 8780 8620 11340 6120 8730 8681.94 1.08 0 4201 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 629 43.85 2.01 12 0.47 200.00 4365.00 17010 20240701 -48.44 6920 20240416 26.73 10200 -14.02 20250109 7690 14.04 20250102 17010 -48.44 20240701 6920 26.73 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
7 20250219 111339 57 100.00 KOSPI 운송·창고 N N N N N 8680 -50 5 -0.57 221094270 25522 26.46 8720 8730 8620 11340 6120 8730 8662.89 1.08 0 4821 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 622 43.40 1.99 12 0.36 200.00 4365.00 17010 20240701 -48.97 6920 20240416 25.43 10200 -14.90 20250109 7690 12.87 20250102 17010 -48.97 20240701 6920 25.43 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
8 20250219 101338 57 100.00 KOSPI 운송·창고 N N N N N 8650 -80 5 -0.92 119329350 13763 14.27 8720 8730 8650 11340 6120 8730 8670.30 1.08 0 1022 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 620 43.25 1.98 12 0.19 200.00 4365.00 17010 20240701 -49.15 6920 20240416 25.00 10200 -15.20 20250109 7690 12.48 20250102 17010 -49.15 20240701 6920 25.00 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
9 20250219 091341 57 100.00 KOSPI 운송·창고 N N N N N 8720 -10 5 -0.11 18900850 2174 2.25 8720 8730 8660 11340 6120 8730 8694.04 1.08 0 750 9356 9042 8866 8552 8376 8955 8465 179 2610 2500 5580 10 1 7171032 625 43.60 2.00 12 0.03 200.00 4365.00 17010 20240701 -48.74 6920 20240416 26.01 10200 -14.51 20250109 7690 13.39 20250102 17010 -48.74 20240701 6920 26.01 20240416 3.80 N 465770 2500 179 억 77150 N N 0 N 00 N
10 20250218 161333 57 100.00 KOSPI 운송·창고 N N N N N 8730 -50 5 -0.57 850331770 96221 202.15 8760 9180 8690 11410 6150 8780 8837.54 1.29 0 -15736 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 626 43.65 2.00 12 1.34 200.00 4365.00 17010 20240701 -48.68 6920 20240416 26.16 10200 -14.41 20250109 7690 13.52 20250102 17010 -48.68 20240701 6920 26.16 20240416 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
11 20250218 151334 57 100.00 KOSPI 운송·창고 N N N N N 8730 -50 5 -0.57 837122800 94708 198.97 8760 9180 8690 11410 6150 8780 8838.99 1.29 0 -15446 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 626 43.65 2.00 12 1.32 200.00 4365.00 17010 20240701 -48.68 6920 20240416 26.16 10200 -14.41 20250109 7690 13.52 20250102 17010 -48.68 20240701 6920 26.16 20240416 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
12 20250218 141336 57 100.00 KOSPI 운송·창고 N N N N N 8730 -50 5 -0.57 797578640 90179 189.46 8760 9180 8690 11410 6150 8780 8844.39 1.29 0 -15716 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 626 43.65 2.00 12 1.26 200.00 4365.00 17010 20240701 -48.68 6920 20240416 26.16 10200 -14.41 20250109 7690 13.52 20250102 17010 -48.68 20240701 6920 26.16 20240416 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N