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
011200/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
20250228,160303,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19590,-910,5,-4.44,96941405470,4950289,173.39,20200,20600,19210,26650,14350,20500,19579.17,9.65,0,-117676,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,172596,12.00,0.63,12,0.56,1632.00,31115.00,21650,20250224,-9.52,14250,20240419,37.47,21650,-9.52,20250224,17460,12.20,20250102,21650,-9.52,20250224,14250,37.47,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,36994,N,00,N
20250228,150304,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19300,-1200,5,-5.85,77655890080,3963714,138.83,20200,20600,19210,26650,14350,20500,19587.05,9.65,0,-274669,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,170041,11.83,0.62,12,0.45,1632.00,31115.00,21650,20250224,-10.85,14250,20240419,35.44,21650,-10.85,20250224,17460,10.54,20250102,21650,-10.85,20250224,14250,35.44,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,140304,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19370,-1130,5,-5.51,70221329000,3579057,125.36,20200,20600,19210,26650,14350,20500,19615.07,9.65,0,-240667,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,170657,11.87,0.62,12,0.41,1632.00,31115.00,21650,20250224,-10.53,14250,20240419,35.93,21650,-10.53,20250224,17460,10.94,20250102,21650,-10.53,20250224,14250,35.93,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,130305,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19270,-1230,5,-6.00,60859030940,3096089,108.44,20200,20600,19210,26650,14350,20500,19651.21,9.65,0,-184814,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,169776,11.81,0.62,12,0.35,1632.00,31115.00,21650,20250224,-10.99,14250,20240419,35.23,21650,-10.99,20250224,17460,10.37,20250102,21650,-10.99,20250224,14250,35.23,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,120303,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19340,-1160,5,-5.66,52415768190,2658100,93.10,20200,20600,19330,26650,14350,20500,19713.28,9.65,0,-183664,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,170393,11.85,0.62,12,0.30,1632.00,31115.00,21650,20250224,-10.67,14250,20240419,35.72,21650,-10.67,20250224,17460,10.77,20250102,21650,-10.67,20250224,14250,35.72,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,110303,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19480,-1020,5,-4.98,45424699860,2297751,80.48,20200,20600,19370,26650,14350,20500,19762.72,9.65,0,-171833,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,171626,11.94,0.63,12,0.26,1632.00,31115.00,21650,20250224,-10.02,14250,20240419,36.70,21650,-10.02,20250224,17460,11.57,20250102,21650,-10.02,20250224,14250,36.70,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,100303,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19690,-810,5,-3.95,32249592410,1623237,56.85,20200,20600,19490,26650,14350,20500,19859.49,9.65,0,-188406,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,10,1,881039496,173477,12.06,0.63,12,0.18,1632.00,31115.00,21650,20250224,-9.05,14250,20240419,38.18,21650,-9.05,20250224,17460,12.77,20250102,21650,-9.05,20250224,14250,38.18,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250228,090304,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20150,-350,5,-1.71,4651300050,229651,8.04,20200,20600,20000,26650,14350,20500,20230.04,9.65,0,-21073,21166,20832,20416,20082,19666,21000,20250,44052,6150,5000,15170,50,1,881039496,177529,12.35,0.65,12,0.03,1632.00,31115.00,21650,20250224,-6.93,14250,20240419,41.40,21650,-6.93,20250224,17460,15.41,20250102,21650,-6.93,20250224,14250,41.40,20240419,0.32,N,011200,5000,44051 억,,85056051,N,N,1409,N,00,N
20250227,160303,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20500,0,3,0.00,56835482350,2802634,61.04,20450,20750,20000,26650,14350,20500,20277.51,9.63,0,135209,21833,21166,20683,20016,19533,20925,19775,44052,6150,5000,15170,50,1,881039496,180613,12.56,0.66,12,0.32,1632.00,31115.00,21650,20250224,-5.31,14250,20240419,43.86,21650,-5.31,20250224,17460,17.41,20250102,21650,-5.31,20250224,14250,43.86,20240419,0.32,N,011200,5000,44051 억,,84801387,N,N,1405,N,00,N
20250227,150301,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20350,-150,5,-0.73,49996504350,2468169,53.76,20450,20750,20000,26650,14350,20500,20256.42,9.63,0,137880,21833,21166,20683,20016,19533,20925,19775,44052,6150,5000,15170,50,1,881039496,179292,12.47,0.65,12,0.28,1632.00,31115.00,21650,20250224,-6.00,14250,20240419,42.81,21650,-6.00,20250224,17460,16.55,20250102,21650,-6.00,20250224,14250,42.81,20240419,0.32,N,011200,5000,44051 억,,84801387,N,N,3064,N,00,N
20250227,140302,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20250,-250,5,-1.22,41560269850,2054001,44.74,20450,20750,20000,26650,14350,20500,20233.68,9.63,0,174713,21833,21166,20683,20016,19533,20925,19775,44052,6150,5000,15170,50,1,881039496,178410,12.41,0.65,12,0.23,1632.00,31115.00,21650,20250224,-6.47,14250,20240419,42.11,21650,-6.47,20250224,17460,15.98,20250102,21650,-6.47,20250224,14250,42.11,20240419,0.32,N,011200,5000,44051 억,,84801387,N,N,3064,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 160303 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19590 -910 5 -4.44 96941405470 4950289 173.39 20200 20600 19210 26650 14350 20500 19579.17 9.65 0 -117676 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 172596 12.00 0.63 12 0.56 1632.00 31115.00 21650 20250224 -9.52 14250 20240419 37.47 21650 -9.52 20250224 17460 12.20 20250102 21650 -9.52 20250224 14250 37.47 20240419 0.32 N 011200 5000 44051 억 85056051 N N 36994 N 00 N
3 20250228 150304 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19300 -1200 5 -5.85 77655890080 3963714 138.83 20200 20600 19210 26650 14350 20500 19587.05 9.65 0 -274669 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 170041 11.83 0.62 12 0.45 1632.00 31115.00 21650 20250224 -10.85 14250 20240419 35.44 21650 -10.85 20250224 17460 10.54 20250102 21650 -10.85 20250224 14250 35.44 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
4 20250228 140304 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19370 -1130 5 -5.51 70221329000 3579057 125.36 20200 20600 19210 26650 14350 20500 19615.07 9.65 0 -240667 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 170657 11.87 0.62 12 0.41 1632.00 31115.00 21650 20250224 -10.53 14250 20240419 35.93 21650 -10.53 20250224 17460 10.94 20250102 21650 -10.53 20250224 14250 35.93 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
5 20250228 130305 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19270 -1230 5 -6.00 60859030940 3096089 108.44 20200 20600 19210 26650 14350 20500 19651.21 9.65 0 -184814 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 169776 11.81 0.62 12 0.35 1632.00 31115.00 21650 20250224 -10.99 14250 20240419 35.23 21650 -10.99 20250224 17460 10.37 20250102 21650 -10.99 20250224 14250 35.23 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
6 20250228 120303 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19340 -1160 5 -5.66 52415768190 2658100 93.10 20200 20600 19330 26650 14350 20500 19713.28 9.65 0 -183664 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 170393 11.85 0.62 12 0.30 1632.00 31115.00 21650 20250224 -10.67 14250 20240419 35.72 21650 -10.67 20250224 17460 10.77 20250102 21650 -10.67 20250224 14250 35.72 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
7 20250228 110303 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19480 -1020 5 -4.98 45424699860 2297751 80.48 20200 20600 19370 26650 14350 20500 19762.72 9.65 0 -171833 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 171626 11.94 0.63 12 0.26 1632.00 31115.00 21650 20250224 -10.02 14250 20240419 36.70 21650 -10.02 20250224 17460 11.57 20250102 21650 -10.02 20250224 14250 36.70 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
8 20250228 100303 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19690 -810 5 -3.95 32249592410 1623237 56.85 20200 20600 19490 26650 14350 20500 19859.49 9.65 0 -188406 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 10 1 881039496 173477 12.06 0.63 12 0.18 1632.00 31115.00 21650 20250224 -9.05 14250 20240419 38.18 21650 -9.05 20250224 17460 12.77 20250102 21650 -9.05 20250224 14250 38.18 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
9 20250228 090304 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20150 -350 5 -1.71 4651300050 229651 8.04 20200 20600 20000 26650 14350 20500 20230.04 9.65 0 -21073 21166 20832 20416 20082 19666 21000 20250 44052 6150 5000 15170 50 1 881039496 177529 12.35 0.65 12 0.03 1632.00 31115.00 21650 20250224 -6.93 14250 20240419 41.40 21650 -6.93 20250224 17460 15.41 20250102 21650 -6.93 20250224 14250 41.40 20240419 0.32 N 011200 5000 44051 억 85056051 N N 1409 N 00 N
10 20250227 160303 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20500 0 3 0.00 56835482350 2802634 61.04 20450 20750 20000 26650 14350 20500 20277.51 9.63 0 135209 21833 21166 20683 20016 19533 20925 19775 44052 6150 5000 15170 50 1 881039496 180613 12.56 0.66 12 0.32 1632.00 31115.00 21650 20250224 -5.31 14250 20240419 43.86 21650 -5.31 20250224 17460 17.41 20250102 21650 -5.31 20250224 14250 43.86 20240419 0.32 N 011200 5000 44051 억 84801387 N N 1405 N 00 N
11 20250227 150301 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20350 -150 5 -0.73 49996504350 2468169 53.76 20450 20750 20000 26650 14350 20500 20256.42 9.63 0 137880 21833 21166 20683 20016 19533 20925 19775 44052 6150 5000 15170 50 1 881039496 179292 12.47 0.65 12 0.28 1632.00 31115.00 21650 20250224 -6.00 14250 20240419 42.81 21650 -6.00 20250224 17460 16.55 20250102 21650 -6.00 20250224 14250 42.81 20240419 0.32 N 011200 5000 44051 억 84801387 N N 3064 N 00 N
12 20250227 140302 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20250 -250 5 -1.22 41560269850 2054001 44.74 20450 20750 20000 26650 14350 20500 20233.68 9.63 0 174713 21833 21166 20683 20016 19533 20925 19775 44052 6150 5000 15170 50 1 881039496 178410 12.41 0.65 12 0.23 1632.00 31115.00 21650 20250224 -6.47 14250 20240419 42.11 21650 -6.47 20250224 17460 15.98 20250102 21650 -6.47 20250224 14250 42.11 20240419 0.32 N 011200 5000 44051 억 84801387 N N 3064 N 00 N