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
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
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
20250218,130721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,-680,5,-19.94,49880317065,18122024,378.69,2825,2870,2700,4430,2390,3410,2752.45,4.19,-3176239,-3202511,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5880,5.76,3.63,12,8.41,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.40,N,091810,500,1076 억,,4507441,N,N,1574,N,00,N
20250218,120722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-675,5,-19.79,47203636120,17145728,358.29,2825,2870,2700,4430,2390,3410,2753.07,4.24,-3119435,-3143874,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5891,5.77,3.63,12,7.96,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.40,N,091810,500,1076 억,,4564245,N,N,1574,N,00,N
20250218,110721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-675,5,-19.79,43592195080,15826440,330.72,2825,2870,2700,4430,2390,3410,2754.37,4.29,-3060782,-3086813,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5891,5.77,3.63,12,7.35,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.40,N,091810,500,1076 억,,4622898,N,N,1574,N,00,N
20250218,100721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,-665,5,-19.50,34853235050,12610686,263.52,2825,2870,2700,4430,2390,3410,2763.76,4.85,-2457111,-2483134,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5912,5.79,3.65,12,5.86,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.40,N,091810,500,1076 억,,5226569,N,N,1574,N,00,N
20250218,090723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2725,-685,5,-20.09,13553054050,4881206,102.00,2825,2870,2700,4430,2390,3410,2776.52,6.39,-807396,-835831,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5869,5.75,3.62,12,2.27,474.00,753.00,4500,20250131,-39.44,2305,20240805,18.22,4500,-39.44,20250131,2405,13.31,20250102,4500,-39.44,20250131,2305,18.22,20240805,2.40,N,091810,500,1076 억,,6876284,N,N,1574,N,00,N
20250217,160721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,115,2,3.49,13739525855,4038765,145.22,3280,3465,3210,4280,2310,3295,3401.89,7.17,247898,247394,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7344,7.19,4.53,12,1.88,474.00,753.00,4500,20250131,-24.22,2305,20240805,47.94,4500,-24.22,20250131,2405,41.79,20250102,4500,-24.22,20250131,2305,47.94,20240805,2.45,N,091810,500,1076 억,,7724168,N,N,1574,N,00,N
20250217,150720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,105,2,3.19,12961693005,3810200,137.00,3280,3465,3210,4280,2310,3295,3401.89,7.19,264915,267644,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7323,7.17,4.52,12,1.77,474.00,753.00,4500,20250131,-24.44,2305,20240805,47.51,4500,-24.44,20250131,2405,41.37,20250102,4500,-24.44,20250131,2305,47.51,20240805,2.45,N,091810,500,1076 억,,7741185,N,N,3081,N,00,N
20250217,140719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,120,2,3.64,11701996120,3441428,123.74,3280,3465,3210,4280,2310,3295,3400.38,7.30,382425,384553,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7355,7.20,4.54,12,1.60,474.00,753.00,4500,20250131,-24.11,2305,20240805,48.16,4500,-24.11,20250131,2405,42.00,20250102,4500,-24.11,20250131,2305,48.16,20240805,2.45,N,091810,500,1076 억,,7858695,N,N,3081,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 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
3 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
4 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
5 20250218 130721 57 100.00 KOSPI 운송·창고 N N N N N 2730 -680 5 -19.94 49880317065 18122024 378.69 2825 2870 2700 4430 2390 3410 2752.45 4.19 -3176239 -3202511 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5880 5.76 3.63 12 8.41 474.00 753.00 4500 20250131 -39.33 2305 20240805 18.44 4500 -39.33 20250131 2405 13.51 20250102 4500 -39.33 20250131 2305 18.44 20240805 2.40 N 091810 500 1076 억 4507441 N N 1574 N 00 N
6 20250218 120722 57 100.00 KOSPI 운송·창고 N N N N N 2735 -675 5 -19.79 47203636120 17145728 358.29 2825 2870 2700 4430 2390 3410 2753.07 4.24 -3119435 -3143874 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5891 5.77 3.63 12 7.96 474.00 753.00 4500 20250131 -39.22 2305 20240805 18.66 4500 -39.22 20250131 2405 13.72 20250102 4500 -39.22 20250131 2305 18.66 20240805 2.40 N 091810 500 1076 억 4564245 N N 1574 N 00 N
7 20250218 110721 57 100.00 KOSPI 운송·창고 N N N N N 2735 -675 5 -19.79 43592195080 15826440 330.72 2825 2870 2700 4430 2390 3410 2754.37 4.29 -3060782 -3086813 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5891 5.77 3.63 12 7.35 474.00 753.00 4500 20250131 -39.22 2305 20240805 18.66 4500 -39.22 20250131 2405 13.72 20250102 4500 -39.22 20250131 2305 18.66 20240805 2.40 N 091810 500 1076 억 4622898 N N 1574 N 00 N
8 20250218 100721 57 100.00 KOSPI 운송·창고 N N N N N 2745 -665 5 -19.50 34853235050 12610686 263.52 2825 2870 2700 4430 2390 3410 2763.76 4.85 -2457111 -2483134 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5912 5.79 3.65 12 5.86 474.00 753.00 4500 20250131 -39.00 2305 20240805 19.09 4500 -39.00 20250131 2405 14.14 20250102 4500 -39.00 20250131 2305 19.09 20240805 2.40 N 091810 500 1076 억 5226569 N N 1574 N 00 N
9 20250218 090723 57 100.00 KOSPI 운송·창고 N N N N N 2725 -685 5 -20.09 13553054050 4881206 102.00 2825 2870 2700 4430 2390 3410 2776.52 6.39 -807396 -835831 3616 3512 3361 3257 3106 3565 3310 1077 1020 500 2520 5 1 215378976 5869 5.75 3.62 12 2.27 474.00 753.00 4500 20250131 -39.44 2305 20240805 18.22 4500 -39.44 20250131 2405 13.31 20250102 4500 -39.44 20250131 2305 18.22 20240805 2.40 N 091810 500 1076 억 6876284 N N 1574 N 00 N
10 20250217 160721 57 100.00 KOSPI 운송·창고 N N N N N 3410 115 2 3.49 13739525855 4038765 145.22 3280 3465 3210 4280 2310 3295 3401.89 7.17 247898 247394 3448 3371 3318 3241 3188 3345 3215 1077 985 500 2430 5 1 215378976 7344 7.19 4.53 12 1.88 474.00 753.00 4500 20250131 -24.22 2305 20240805 47.94 4500 -24.22 20250131 2405 41.79 20250102 4500 -24.22 20250131 2305 47.94 20240805 2.45 N 091810 500 1076 억 7724168 N N 1574 N 00 N
11 20250217 150720 57 100.00 KOSPI 운송·창고 N N N N N 3400 105 2 3.19 12961693005 3810200 137.00 3280 3465 3210 4280 2310 3295 3401.89 7.19 264915 267644 3448 3371 3318 3241 3188 3345 3215 1077 985 500 2430 5 1 215378976 7323 7.17 4.52 12 1.77 474.00 753.00 4500 20250131 -24.44 2305 20240805 47.51 4500 -24.44 20250131 2405 41.37 20250102 4500 -24.44 20250131 2305 47.51 20240805 2.45 N 091810 500 1076 억 7741185 N N 3081 N 00 N
12 20250217 140719 57 100.00 KOSPI 운송·창고 N N N N N 3415 120 2 3.64 11701996120 3441428 123.74 3280 3465 3210 4280 2310 3295 3400.38 7.30 382425 384553 3448 3371 3318 3241 3188 3345 3215 1077 985 500 2430 5 1 215378976 7355 7.20 4.54 12 1.60 474.00 753.00 4500 20250131 -24.11 2305 20240805 48.16 4500 -24.11 20250131 2405 42.00 20250102 4500 -24.11 20250131 2305 48.16 20240805 2.45 N 091810 500 1076 억 7858695 N N 3081 N 00 N