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
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
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
20250218,131333,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,-30,5,-0.34,756814810,85515,179.66,8760,9180,8690,11410,6150,8780,8850.08,1.29,0,-16253,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,627,43.75,2.00,12,1.19,200.00,4365.00,17010,20240701,-48.56,6920,20240416,26.45,10200,-14.22,20250109,7690,13.78,20250102,17010,-48.56,20240701,6920,26.45,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250218,121335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,-30,5,-0.34,723162140,81671,171.58,8760,9180,8690,11410,6150,8780,8854.58,1.29,0,-16728,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,627,43.75,2.00,12,1.14,200.00,4365.00,17010,20240701,-48.56,6920,20240416,26.45,10200,-14.22,20250109,7690,13.78,20250102,17010,-48.56,20240701,6920,26.45,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250218,111332,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8760,-20,5,-0.23,702429970,79301,166.60,8760,9180,8690,11410,6150,8780,8857.77,1.29,0,-17447,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,628,43.80,2.01,12,1.11,200.00,4365.00,17010,20240701,-48.50,6920,20240416,26.59,10200,-14.12,20250109,7690,13.91,20250102,17010,-48.50,20240701,6920,26.59,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250218,101332,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8730,-50,5,-0.57,102643700,11762,24.71,8760,8790,8690,11410,6150,8780,8726.72,1.29,0,2,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,626,43.65,2.00,12,0.16,200.00,4365.00,17010,20240701,-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
20250218,091337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8770,-10,5,-0.11,34300700,3922,8.24,8760,8770,8720,11410,6150,8780,8745.72,1.29,0,-1056,8986,8882,8726,8622,8466,8935,8675,179,2630,2500,5610,10,1,7171032,629,43.85,2.01,12,0.05,200.00,4365.00,17010,20240701,-48.44,6920,20240416,26.73,10200,-14.02,20250109,7690,14.04,20250102,17010,-48.44,20240701,6920,26.73,20240416,3.73,N,465770,2500,179 억,,92763,N,N,4,N,00,N
20250217,161332,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,414363920,47426,94.80,8570,8830,8570,11270,6070,8670,8736.93,1.07,0,15445,8943,8806,8723,8586,8503,8765,8545,179,2600,2500,5540,10,1,7171032,630,43.90,2.01,12,0.66,200.00,4365.00,17010,20240701,-48.38,6920,20240416,26.88,10200,-13.92,20250109,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,3.67,N,465770,2500,179 억,,76668,N,N,4,N,00,N
20250217,151330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,395704270,45301,90.55,8570,8830,8570,11270,6070,8670,8735.00,1.07,0,15103,8943,8806,8723,8586,8503,8765,8545,179,2600,2500,5540,10,1,7171032,630,43.90,2.01,12,0.63,200.00,4365.00,17010,20240701,-48.38,6920,20240416,26.88,10200,-13.92,20250109,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,3.67,N,465770,2500,179 억,,76668,N,N,4,N,00,N
20250217,141329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8830,160,2,1.85,309344630,35464,70.89,8570,8830,8570,11270,6070,8670,8722.78,1.07,0,12008,8943,8806,8723,8586,8503,8765,8545,179,2600,2500,5540,10,1,7171032,633,44.15,2.02,12,0.49,200.00,4365.00,17010,20240701,-48.09,6920,20240416,27.60,10200,-13.43,20250109,7690,14.82,20250102,17010,-48.09,20240701,6920,27.60,20240416,3.67,N,465770,2500,179 억,,76668,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 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
3 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
4 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
5 20250218 131333 57 100.00 KOSPI 운송·창고 N N N N N 8750 -30 5 -0.34 756814810 85515 179.66 8760 9180 8690 11410 6150 8780 8850.08 1.29 0 -16253 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 627 43.75 2.00 12 1.19 200.00 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 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
6 20250218 121335 57 100.00 KOSPI 운송·창고 N N N N N 8750 -30 5 -0.34 723162140 81671 171.58 8760 9180 8690 11410 6150 8780 8854.58 1.29 0 -16728 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 627 43.75 2.00 12 1.14 200.00 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 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
7 20250218 111332 57 100.00 KOSPI 운송·창고 N N N N N 8760 -20 5 -0.23 702429970 79301 166.60 8760 9180 8690 11410 6150 8780 8857.77 1.29 0 -17447 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 628 43.80 2.01 12 1.11 200.00 4365.00 17010 20240701 -48.50 6920 20240416 26.59 10200 -14.12 20250109 7690 13.91 20250102 17010 -48.50 20240701 6920 26.59 20240416 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
8 20250218 101332 57 100.00 KOSPI 운송·창고 N N N N N 8730 -50 5 -0.57 102643700 11762 24.71 8760 8790 8690 11410 6150 8780 8726.72 1.29 0 2 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 626 43.65 2.00 12 0.16 200.00 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
9 20250218 091337 57 100.00 KOSPI 운송·창고 N N N N N 8770 -10 5 -0.11 34300700 3922 8.24 8760 8770 8720 11410 6150 8780 8745.72 1.29 0 -1056 8986 8882 8726 8622 8466 8935 8675 179 2630 2500 5610 10 1 7171032 629 43.85 2.01 12 0.05 200.00 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 3.73 N 465770 2500 179 억 92763 N N 4 N 00 N
10 20250217 161332 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 414363920 47426 94.80 8570 8830 8570 11270 6070 8670 8736.93 1.07 0 15445 8943 8806 8723 8586 8503 8765 8545 179 2600 2500 5540 10 1 7171032 630 43.90 2.01 12 0.66 200.00 4365.00 17010 20240701 -48.38 6920 20240416 26.88 10200 -13.92 20250109 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 3.67 N 465770 2500 179 억 76668 N N 4 N 00 N
11 20250217 151330 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 395704270 45301 90.55 8570 8830 8570 11270 6070 8670 8735.00 1.07 0 15103 8943 8806 8723 8586 8503 8765 8545 179 2600 2500 5540 10 1 7171032 630 43.90 2.01 12 0.63 200.00 4365.00 17010 20240701 -48.38 6920 20240416 26.88 10200 -13.92 20250109 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 3.67 N 465770 2500 179 억 76668 N N 4 N 00 N
12 20250217 141329 57 100.00 KOSPI 운송·창고 N N N N N 8830 160 2 1.85 309344630 35464 70.89 8570 8830 8570 11270 6070 8670 8722.78 1.07 0 12008 8943 8806 8723 8586 8503 8765 8545 179 2600 2500 5540 10 1 7171032 633 44.15 2.02 12 0.49 200.00 4365.00 17010 20240701 -48.09 6920 20240416 27.60 10200 -13.43 20250109 7690 14.82 20250102 17010 -48.09 20240701 6920 27.60 20240416 3.67 N 465770 2500 179 억 76668 N N 4 N 00 N