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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009070/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
20250228,160245,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-95,5,-2.41,364721665,94709,211.27,3915,3915,3815,5120,2760,3940,3850.97,3.03,0,9224,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1154,4.30,0.42,12,0.32,894.00,9106.00,7030,20240801,-45.31,3530,20241209,8.92,4140,-7.13,20250109,3660,5.05,20250203,7030,-45.31,20240801,3530,8.92,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,150245,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3835,-105,5,-2.66,338049440,87725,195.69,3915,3915,3815,5120,2760,3940,3853.51,3.03,0,6445,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1151,4.29,0.42,12,0.29,894.00,9106.00,7030,20240801,-45.45,3530,20241209,8.64,4140,-7.37,20250109,3660,4.78,20250203,7030,-45.45,20240801,3530,8.64,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,140246,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-95,5,-2.41,251507060,65094,145.21,3915,3915,3835,5120,2760,3940,3863.75,3.03,0,-773,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1154,4.30,0.42,12,0.22,894.00,9106.00,7030,20240801,-45.31,3530,20241209,8.92,4140,-7.13,20250109,3660,5.05,20250203,7030,-45.31,20240801,3530,8.92,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,130246,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3850,-90,5,-2.28,238665045,61754,137.75,3915,3915,3835,5120,2760,3940,3864.77,3.03,0,-655,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1155,4.31,0.42,12,0.21,894.00,9106.00,7030,20240801,-45.23,3530,20241209,9.07,4140,-7.00,20250109,3660,5.19,20250203,7030,-45.23,20240801,3530,9.07,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,120244,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3860,-80,5,-2.03,172785190,44630,99.56,3915,3915,3850,5120,2760,3940,3871.50,3.03,0,2415,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1158,4.32,0.42,12,0.15,894.00,9106.00,7030,20240801,-45.09,3530,20241209,9.35,4140,-6.76,20250109,3660,5.46,20250203,7030,-45.09,20240801,3530,9.35,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,110245,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3885,-55,5,-1.40,130393720,33650,75.06,3915,3915,3855,5120,2760,3940,3875.00,3.03,0,2440,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1166,4.35,0.43,12,0.11,894.00,9106.00,7030,20240801,-44.74,3530,20241209,10.06,4140,-6.16,20250109,3660,6.15,20250203,7030,-44.74,20240801,3530,10.06,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,100244,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3885,-55,5,-1.40,112334745,28981,64.65,3915,3915,3855,5120,2760,3940,3876.15,3.03,0,3929,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1166,4.35,0.43,12,0.10,894.00,9106.00,7030,20240801,-44.74,3530,20241209,10.06,4140,-6.16,20250109,3660,6.15,20250203,7030,-44.74,20240801,3530,10.06,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250228,090245,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3855,-85,5,-2.16,11615840,2992,6.67,3915,3915,3855,5120,2760,3940,3882.30,3.03,0,-2281,4043,3991,3958,3906,3873,3975,3890,150,1180,500,2600,5,1,30000000,1157,4.31,0.42,12,0.01,894.00,9106.00,7030,20240801,-45.16,3530,20241209,9.21,4140,-6.88,20250109,3660,5.33,20250203,7030,-45.16,20240801,3530,9.21,20241209,2.03,N,009070,500,150 억,,908123,N,N,0,N,00,N
20250227,160242,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3940,-35,5,-0.88,177392395,44808,35.76,3975,4010,3925,5160,2785,3975,3958.95,3.07,0,-12344,4145,4060,4000,3915,3855,4030,3885,150,1185,500,2620,5,1,30000000,1182,4.41,0.43,12,0.15,894.00,9106.00,7030,20240801,-43.95,3530,20241209,11.61,4140,-4.83,20250109,3660,7.65,20250203,7030,-43.95,20240801,3530,11.61,20241209,1.94,N,009070,500,150 억,,921835,N,N,19,N,00,N
20250227,150243,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3945,-30,5,-0.75,166644395,42080,33.58,3975,4010,3925,5160,2785,3975,3960.18,3.07,0,-13011,4145,4060,4000,3915,3855,4030,3885,150,1185,500,2620,5,1,30000000,1184,4.41,0.43,12,0.14,894.00,9106.00,7030,20240801,-43.88,3530,20241209,11.76,4140,-4.71,20250109,3660,7.79,20250203,7030,-43.88,20240801,3530,11.76,20241209,1.94,N,009070,500,150 억,,921835,N,N,19,N,00,N
20250227,140243,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3960,-15,5,-0.38,150792545,38055,30.37,3975,4010,3925,5160,2785,3975,3962.49,3.07,0,-13271,4145,4060,4000,3915,3855,4030,3885,150,1185,500,2620,5,1,30000000,1188,4.43,0.43,12,0.13,894.00,9106.00,7030,20240801,-43.67,3530,20241209,12.18,4140,-4.35,20250109,3660,8.20,20250203,7030,-43.67,20240801,3530,12.18,20241209,1.94,N,009070,500,150 억,,921835,N,N,19,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 20250228 160245 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3845 -95 5 -2.41 364721665 94709 211.27 3915 3915 3815 5120 2760 3940 3850.97 3.03 0 9224 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1154 4.30 0.42 12 0.32 894.00 9106.00 7030 20240801 -45.31 3530 20241209 8.92 4140 -7.13 20250109 3660 5.05 20250203 7030 -45.31 20240801 3530 8.92 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
3 20250228 150245 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3835 -105 5 -2.66 338049440 87725 195.69 3915 3915 3815 5120 2760 3940 3853.51 3.03 0 6445 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1151 4.29 0.42 12 0.29 894.00 9106.00 7030 20240801 -45.45 3530 20241209 8.64 4140 -7.37 20250109 3660 4.78 20250203 7030 -45.45 20240801 3530 8.64 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
4 20250228 140246 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3845 -95 5 -2.41 251507060 65094 145.21 3915 3915 3835 5120 2760 3940 3863.75 3.03 0 -773 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1154 4.30 0.42 12 0.22 894.00 9106.00 7030 20240801 -45.31 3530 20241209 8.92 4140 -7.13 20250109 3660 5.05 20250203 7030 -45.31 20240801 3530 8.92 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
5 20250228 130246 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3850 -90 5 -2.28 238665045 61754 137.75 3915 3915 3835 5120 2760 3940 3864.77 3.03 0 -655 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1155 4.31 0.42 12 0.21 894.00 9106.00 7030 20240801 -45.23 3530 20241209 9.07 4140 -7.00 20250109 3660 5.19 20250203 7030 -45.23 20240801 3530 9.07 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
6 20250228 120244 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3860 -80 5 -2.03 172785190 44630 99.56 3915 3915 3850 5120 2760 3940 3871.50 3.03 0 2415 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1158 4.32 0.42 12 0.15 894.00 9106.00 7030 20240801 -45.09 3530 20241209 9.35 4140 -6.76 20250109 3660 5.46 20250203 7030 -45.09 20240801 3530 9.35 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
7 20250228 110245 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3885 -55 5 -1.40 130393720 33650 75.06 3915 3915 3855 5120 2760 3940 3875.00 3.03 0 2440 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1166 4.35 0.43 12 0.11 894.00 9106.00 7030 20240801 -44.74 3530 20241209 10.06 4140 -6.16 20250109 3660 6.15 20250203 7030 -44.74 20240801 3530 10.06 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
8 20250228 100244 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3885 -55 5 -1.40 112334745 28981 64.65 3915 3915 3855 5120 2760 3940 3876.15 3.03 0 3929 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1166 4.35 0.43 12 0.10 894.00 9106.00 7030 20240801 -44.74 3530 20241209 10.06 4140 -6.16 20250109 3660 6.15 20250203 7030 -44.74 20240801 3530 10.06 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
9 20250228 090245 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3855 -85 5 -2.16 11615840 2992 6.67 3915 3915 3855 5120 2760 3940 3882.30 3.03 0 -2281 4043 3991 3958 3906 3873 3975 3890 150 1180 500 2600 5 1 30000000 1157 4.31 0.42 12 0.01 894.00 9106.00 7030 20240801 -45.16 3530 20241209 9.21 4140 -6.88 20250109 3660 5.33 20250203 7030 -45.16 20240801 3530 9.21 20241209 2.03 N 009070 500 150 억 908123 N N 0 N 00 N
10 20250227 160242 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3940 -35 5 -0.88 177392395 44808 35.76 3975 4010 3925 5160 2785 3975 3958.95 3.07 0 -12344 4145 4060 4000 3915 3855 4030 3885 150 1185 500 2620 5 1 30000000 1182 4.41 0.43 12 0.15 894.00 9106.00 7030 20240801 -43.95 3530 20241209 11.61 4140 -4.83 20250109 3660 7.65 20250203 7030 -43.95 20240801 3530 11.61 20241209 1.94 N 009070 500 150 억 921835 N N 19 N 00 N
11 20250227 150243 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3945 -30 5 -0.75 166644395 42080 33.58 3975 4010 3925 5160 2785 3975 3960.18 3.07 0 -13011 4145 4060 4000 3915 3855 4030 3885 150 1185 500 2620 5 1 30000000 1184 4.41 0.43 12 0.14 894.00 9106.00 7030 20240801 -43.88 3530 20241209 11.76 4140 -4.71 20250109 3660 7.79 20250203 7030 -43.88 20240801 3530 11.76 20241209 1.94 N 009070 500 150 억 921835 N N 19 N 00 N
12 20250227 140243 55 60.00 KOSPI 운송·창고 N N N Y 60 N 3960 -15 5 -0.38 150792545 38055 30.37 3975 4010 3925 5160 2785 3975 3962.49 3.07 0 -13271 4145 4060 4000 3915 3855 4030 3885 150 1185 500 2620 5 1 30000000 1188 4.43 0.43 12 0.13 894.00 9106.00 7030 20240801 -43.67 3530 20241209 12.18 4140 -4.35 20250109 3660 8.20 20250203 7030 -43.67 20240801 3530 12.18 20241209 1.94 N 009070 500 150 억 921835 N N 19 N 00 N