ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,10,2,0.14,2706760,377,28.05,7160,7300,7160,9300,5020,7160,7179.73,0.34,0,-20,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,208,-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
20250218,120701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,2635040,367,27.31,7160,7300,7160,9300,5020,7160,7179.95,0.34,0,-20,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,208,-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,,9721,N,N,2,N,00,N
20250218,110700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,2620680,365,27.16,7160,7300,7160,9300,5020,7160,7179.95,0.34,0,-20,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,208,-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,,9721,N,N,2,N,00,N
20250218,100700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,2620680,365,27.16,7160,7300,7160,9300,5020,7160,7179.95,0.34,0,-20,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,208,-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,,9721,N,N,2,N,00,N
20250218,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,140,2,1.96,2177360,304,22.62,7160,7300,7160,9300,5020,7160,7162.37,0.34,0,0,7253,7206,7153,7106,7053,7180,7080,170,2140,5000,4860,10,1,2895569,211,-6.85,0.28,12,0.01,-1065.00,26389.00,12480,20240214,-41.51,7010,20241209,4.14,7940,-8.06,20250106,7010,4.14,20250210,12320,-40.75,20240226,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9721,N,N,2,N,00,N
20250217,160659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,80,2,1.13,9568740,1344,48.93,7200,7200,7100,9200,4960,7080,7119.60,0.34,0,-1,7413,7246,7153,6986,6893,7200,6940,170,2120,5000,4810,10,1,2895569,207,-6.72,0.27,12,0.05,-1065.00,26389.00,12590,20240202,-43.13,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12320,-41.88,20240226,7010,2.14,20241209,0.00,N,084670,5000,169 억,,9722,N,N,2,N,00,N
20250217,150658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,90,2,1.27,9383830,1318,47.98,7200,7200,7100,9200,4960,7080,7119.75,0.34,0,-1,7413,7246,7153,6986,6893,7200,6940,170,2120,5000,4810,10,1,2895569,208,-6.73,0.27,12,0.05,-1065.00,26389.00,12590,20240202,-43.05,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12320,-41.80,20240226,7010,2.28,20241209,0.00,N,084670,5000,169 억,,9722,N,N,2,N,00,N
20250217,140658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,40,2,0.56,7055440,991,36.08,7200,7200,7100,9200,4960,7080,7119.52,0.34,0,36,7413,7246,7153,6986,6893,7200,6940,170,2120,5000,4810,10,1,2895569,206,-6.69,0.27,12,0.03,-1065.00,26389.00,12590,20240202,-43.45,7010,20241209,1.57,7940,-10.33,20250106,7010,1.57,20250210,12320,-42.21,20240226,7010,1.57,20241209,0.00,N,084670,5000,169 억,,9722,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 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
3 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
4 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
5 20250218 130659 57 100.00 KOSPI 운송·창고 N N N N N 7170 10 2 0.14 2706760 377 28.05 7160 7300 7160 9300 5020 7160 7179.73 0.34 0 -20 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
6 20250218 120701 57 100.00 KOSPI 운송·창고 N N N N N 7180 20 2 0.28 2635040 367 27.31 7160 7300 7160 9300 5020 7160 7179.95 0.34 0 -20 7253 7206 7153 7106 7053 7180 7080 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 9721 N N 2 N 00 N
7 20250218 110700 57 100.00 KOSPI 운송·창고 N N N N N 7180 20 2 0.28 2620680 365 27.16 7160 7300 7160 9300 5020 7160 7179.95 0.34 0 -20 7253 7206 7153 7106 7053 7180 7080 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 9721 N N 2 N 00 N
8 20250218 100700 57 100.00 KOSPI 운송·창고 N N N N N 7180 20 2 0.28 2620680 365 27.16 7160 7300 7160 9300 5020 7160 7179.95 0.34 0 -20 7253 7206 7153 7106 7053 7180 7080 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 9721 N N 2 N 00 N
9 20250218 090701 57 100.00 KOSPI 운송·창고 N N N N N 7300 140 2 1.96 2177360 304 22.62 7160 7300 7160 9300 5020 7160 7162.37 0.34 0 0 7253 7206 7153 7106 7053 7180 7080 170 2140 5000 4860 10 1 2895569 211 -6.85 0.28 12 0.01 -1065.00 26389.00 12480 20240214 -41.51 7010 20241209 4.14 7940 -8.06 20250106 7010 4.14 20250210 12320 -40.75 20240226 7010 4.14 20241209 0.00 N 084670 5000 169 억 9721 N N 2 N 00 N
10 20250217 160659 57 100.00 KOSPI 운송·창고 N N N N N 7160 80 2 1.13 9568740 1344 48.93 7200 7200 7100 9200 4960 7080 7119.60 0.34 0 -1 7413 7246 7153 6986 6893 7200 6940 170 2120 5000 4810 10 1 2895569 207 -6.72 0.27 12 0.05 -1065.00 26389.00 12590 20240202 -43.13 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 9722 N N 2 N 00 N
11 20250217 150658 57 100.00 KOSPI 운송·창고 N N N N N 7170 90 2 1.27 9383830 1318 47.98 7200 7200 7100 9200 4960 7080 7119.75 0.34 0 -1 7413 7246 7153 6986 6893 7200 6940 170 2120 5000 4810 10 1 2895569 208 -6.73 0.27 12 0.05 -1065.00 26389.00 12590 20240202 -43.05 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 9722 N N 2 N 00 N
12 20250217 140658 57 100.00 KOSPI 운송·창고 N N N N N 7120 40 2 0.56 7055440 991 36.08 7200 7200 7100 9200 4960 7080 7119.52 0.34 0 36 7413 7246 7153 6986 6893 7200 6940 170 2120 5000 4810 10 1 2895569 206 -6.69 0.27 12 0.03 -1065.00 26389.00 12590 20240202 -43.45 7010 20241209 1.57 7940 -10.33 20250106 7010 1.57 20250210 12320 -42.21 20240226 7010 1.57 20241209 0.00 N 084670 5000 169 억 9722 N N 2 N 00 N