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
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
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
20250218,130713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-70,5,-0.95,1480904260,203078,86.81,7360,7380,7240,9550,5150,7350,7292.29,8.49,-133312,-110737,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5871,4.19,1.87,12,0.25,1737.00,3889.00,12650,20240207,-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,,3424282,N,N,489,N,00,N
20250218,120715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-80,5,-1.09,1318457390,180746,77.26,7360,7380,7240,9550,5150,7350,7294.53,8.52,-123091,-102871,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5863,4.19,1.87,12,0.22,1737.00,3889.00,12650,20240207,-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,,3434503,N,N,489,N,00,N
20250218,110714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-90,5,-1.22,1170056520,160324,68.53,7360,7380,7240,9550,5150,7350,7298.07,8.56,-107179,-88916,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5855,4.18,1.87,12,0.20,1737.00,3889.00,12650,20240207,-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,,3450415,N,N,489,N,00,N
20250218,100713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-20,5,-0.27,499187430,68191,29.15,7360,7380,7300,9550,5150,7350,7320.43,8.73,-36650,-28554,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5911,4.22,1.88,12,0.08,1737.00,3889.00,12650,20240207,-42.06,6920,20241230,5.92,7850,-6.62,20250107,7050,3.97,20250102,11660,-37.14,20240219,6920,5.92,20241230,0.17,N,089590,1000,806 억,,3520944,N,N,489,N,00,N
20250218,090715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-20,5,-0.27,101741130,13872,5.93,7360,7380,7300,9550,5150,7350,7334.28,8.81,-7901,-5892,7496,7422,7356,7282,7216,7460,7320,806,2200,1000,5430,10,1,80640985,5911,4.22,1.88,12,0.02,1737.00,3889.00,12650,20240207,-42.06,6920,20241230,5.92,7850,-6.62,20250107,7050,3.97,20250102,11660,-37.14,20240219,6920,5.92,20241230,0.17,N,089590,1000,806 억,,3549693,N,N,489,N,00,N
20250217,160713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,60,2,0.82,1722264390,233610,128.58,7300,7430,7290,9470,5110,7290,7372.40,8.83,33261,28945,7436,7362,7296,7222,7156,7330,7190,806,2180,1000,5390,10,1,80640985,5927,4.23,1.89,12,0.29,1737.00,3889.00,12680,20240202,-42.03,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,11660,-36.96,20240219,6920,6.21,20241230,0.19,N,089590,1000,806 억,,3557594,N,N,489,N,00,N
20250217,150712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,80,2,1.10,1651670290,224013,123.30,7300,7430,7290,9470,5110,7290,7373.10,8.83,35344,30397,7436,7362,7296,7222,7156,7330,7190,806,2180,1000,5390,10,1,80640985,5943,4.24,1.90,12,0.28,1737.00,3889.00,12680,20240202,-41.88,6920,20241230,6.50,7850,-6.11,20250107,7050,4.54,20250102,11660,-36.79,20240219,6920,6.50,20241230,0.19,N,089590,1000,806 억,,3559677,N,N,832,N,00,N
20250217,140712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7380,90,2,1.23,1352363160,183438,100.97,7300,7430,7290,9470,5110,7290,7372.32,8.85,41424,36726,7436,7362,7296,7222,7156,7330,7190,806,2180,1000,5390,10,1,80640985,5951,4.25,1.90,12,0.23,1737.00,3889.00,12680,20240202,-41.80,6920,20241230,6.65,7850,-5.99,20250107,7050,4.68,20250102,11660,-36.71,20240219,6920,6.65,20241230,0.19,N,089590,1000,806 억,,3565757,N,N,832,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 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
3 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
4 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
5 20250218 130713 57 100.00 KOSPI 운송·창고 N N N N N 7280 -70 5 -0.95 1480904260 203078 86.81 7360 7380 7240 9550 5150 7350 7292.29 8.49 -133312 -110737 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5871 4.19 1.87 12 0.25 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 3424282 N N 489 N 00 N
6 20250218 120715 57 100.00 KOSPI 운송·창고 N N N N N 7270 -80 5 -1.09 1318457390 180746 77.26 7360 7380 7240 9550 5150 7350 7294.53 8.52 -123091 -102871 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5863 4.19 1.87 12 0.22 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 3434503 N N 489 N 00 N
7 20250218 110714 57 100.00 KOSPI 운송·창고 N N N N N 7260 -90 5 -1.22 1170056520 160324 68.53 7360 7380 7240 9550 5150 7350 7298.07 8.56 -107179 -88916 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5855 4.18 1.87 12 0.20 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 3450415 N N 489 N 00 N
8 20250218 100713 57 100.00 KOSPI 운송·창고 N N N N N 7330 -20 5 -0.27 499187430 68191 29.15 7360 7380 7300 9550 5150 7350 7320.43 8.73 -36650 -28554 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5911 4.22 1.88 12 0.08 1737.00 3889.00 12650 20240207 -42.06 6920 20241230 5.92 7850 -6.62 20250107 7050 3.97 20250102 11660 -37.14 20240219 6920 5.92 20241230 0.17 N 089590 1000 806 억 3520944 N N 489 N 00 N
9 20250218 090715 57 100.00 KOSPI 운송·창고 N N N N N 7330 -20 5 -0.27 101741130 13872 5.93 7360 7380 7300 9550 5150 7350 7334.28 8.81 -7901 -5892 7496 7422 7356 7282 7216 7460 7320 806 2200 1000 5430 10 1 80640985 5911 4.22 1.88 12 0.02 1737.00 3889.00 12650 20240207 -42.06 6920 20241230 5.92 7850 -6.62 20250107 7050 3.97 20250102 11660 -37.14 20240219 6920 5.92 20241230 0.17 N 089590 1000 806 억 3549693 N N 489 N 00 N
10 20250217 160713 57 100.00 KOSPI 운송·창고 N N N N N 7350 60 2 0.82 1722264390 233610 128.58 7300 7430 7290 9470 5110 7290 7372.40 8.83 33261 28945 7436 7362 7296 7222 7156 7330 7190 806 2180 1000 5390 10 1 80640985 5927 4.23 1.89 12 0.29 1737.00 3889.00 12680 20240202 -42.03 6920 20241230 6.21 7850 -6.37 20250107 7050 4.26 20250102 11660 -36.96 20240219 6920 6.21 20241230 0.19 N 089590 1000 806 억 3557594 N N 489 N 00 N
11 20250217 150712 57 100.00 KOSPI 운송·창고 N N N N N 7370 80 2 1.10 1651670290 224013 123.30 7300 7430 7290 9470 5110 7290 7373.10 8.83 35344 30397 7436 7362 7296 7222 7156 7330 7190 806 2180 1000 5390 10 1 80640985 5943 4.24 1.90 12 0.28 1737.00 3889.00 12680 20240202 -41.88 6920 20241230 6.50 7850 -6.11 20250107 7050 4.54 20250102 11660 -36.79 20240219 6920 6.50 20241230 0.19 N 089590 1000 806 억 3559677 N N 832 N 00 N
12 20250217 140712 57 100.00 KOSPI 운송·창고 N N N N N 7380 90 2 1.23 1352363160 183438 100.97 7300 7430 7290 9470 5110 7290 7372.32 8.85 41424 36726 7436 7362 7296 7222 7156 7330 7190 806 2180 1000 5390 10 1 80640985 5951 4.25 1.90 12 0.23 1737.00 3889.00 12680 20240202 -41.80 6920 20241230 6.65 7850 -5.99 20250107 7050 4.68 20250102 11660 -36.71 20240219 6920 6.65 20241230 0.19 N 089590 1000 806 억 3565757 N N 832 N 00 N