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
020560/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
20250228,160350,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10680,-210,5,-1.93,1194233820,111549,95.52,10720,10820,10640,14150,7630,10890,10706.06,5.39,-14761,7775,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22000,6.98,1.17,12,0.05,1531.00,9138.00,12890,20240219,-17.15,8780,20240805,21.64,11070,-3.52,20250117,10100,5.74,20250108,11900,-10.25,20240228,8780,21.64,20240805,0.05,N,020560,5000,10299 억,,5552039,N,N,33,N,00,N
20250228,150351,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10640,-250,5,-2.30,1047364650,97793,83.74,10720,10820,10640,14150,7630,10890,10710.01,5.39,-13691,7763,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,21917,6.95,1.16,12,0.05,1531.00,9138.00,12890,20240219,-17.46,8780,20240805,21.18,11070,-3.88,20250117,10100,5.35,20250108,11900,-10.59,20240228,8780,21.18,20240805,0.05,N,020560,5000,10299 억,,5553109,N,N,120,N,00,N
20250228,140352,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10700,-190,5,-1.74,894189270,83427,71.44,10720,10820,10650,14150,7630,10890,10718.22,5.40,-6919,8769,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22041,6.99,1.17,12,0.04,1531.00,9138.00,12890,20240219,-16.99,8780,20240805,21.87,11070,-3.34,20250117,10100,5.94,20250108,11900,-10.08,20240228,8780,21.87,20240805,0.05,N,020560,5000,10299 억,,5559881,N,N,120,N,00,N
20250228,130352,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10670,-220,5,-2.02,720752990,67186,57.53,10720,10820,10650,14150,7630,10890,10727.72,5.40,-3891,8197,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,21979,6.97,1.17,12,0.03,1531.00,9138.00,12890,20240219,-17.22,8780,20240805,21.53,11070,-3.61,20250117,10100,5.64,20250108,11900,-10.34,20240228,8780,21.53,20240805,0.05,N,020560,5000,10299 억,,5562909,N,N,120,N,00,N
20250228,120349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10700,-190,5,-1.74,584116110,54385,46.57,10720,10820,10680,14150,7630,10890,10740.39,5.41,764,9539,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22041,6.99,1.17,12,0.03,1531.00,9138.00,12890,20240219,-16.99,8780,20240805,21.87,11070,-3.34,20250117,10100,5.94,20250108,11900,-10.08,20240228,8780,21.87,20240805,0.05,N,020560,5000,10299 억,,5567564,N,N,120,N,00,N
20250228,110350,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10730,-160,5,-1.47,453033310,42139,36.08,10720,10820,10700,14150,7630,10890,10750.92,5.41,1861,7228,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22103,7.01,1.17,12,0.02,1531.00,9138.00,12890,20240219,-16.76,8780,20240805,22.21,11070,-3.07,20250117,10100,6.24,20250108,11900,-9.83,20240228,8780,22.21,20240805,0.05,N,020560,5000,10299 억,,5568661,N,N,120,N,00,N
20250228,100349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10740,-150,5,-1.38,226056990,20991,17.97,10720,10820,10720,14150,7630,10890,10769.23,5.41,3746,5854,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22123,7.02,1.18,12,0.01,1531.00,9138.00,12890,20240219,-16.68,8780,20240805,22.32,11070,-2.98,20250117,10100,6.34,20250108,11900,-9.75,20240228,8780,22.32,20240805,0.05,N,020560,5000,10299 억,,5570546,N,N,120,N,00,N
20250228,090350,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10790,-100,5,-0.92,31654000,2946,2.52,10720,10820,10720,14150,7630,10890,10744.69,5.41,1681,517,11070,10980,10900,10810,10730,10940,10770,10300,3260,5000,8050,10,1,205990711,22226,7.05,1.18,12,0.00,1531.00,9138.00,12890,20240219,-16.29,8780,20240805,22.89,11070,-2.53,20250117,10100,6.83,20250108,11900,-9.33,20240228,8780,22.89,20240805,0.05,N,020560,5000,10299 억,,5568481,N,N,120,N,00,N
20250227,160349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10890,30,2,0.28,1270490570,116716,84.14,10950,10990,10820,14110,7610,10860,10885.32,5.41,-9763,19562,11193,11026,10863,10696,10533,10945,10615,10300,3250,5000,8030,10,1,205990711,22432,7.11,1.19,12,0.06,1531.00,9138.00,12980,20240216,-16.10,8780,20240805,24.03,11070,-1.63,20250117,10100,7.82,20250108,12000,-9.25,20240227,8780,24.03,20240805,0.05,N,020560,5000,10299 억,,5566713,N,N,120,N,00,N
20250227,150347,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10900,40,2,0.37,1050003440,96472,69.55,10950,10990,10820,14110,7610,10860,10884.02,5.41,-7657,16248,11193,11026,10863,10696,10533,10945,10615,10300,3250,5000,8030,10,1,205990711,22453,7.12,1.19,12,0.05,1531.00,9138.00,12980,20240216,-16.02,8780,20240805,24.15,11070,-1.54,20250117,10100,7.92,20250108,12000,-9.17,20240227,8780,24.15,20240805,0.05,N,020560,5000,10299 억,,5568819,N,N,236,N,00,N
20250227,140348,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10890,30,2,0.28,874005610,80302,57.89,10950,10990,10820,14110,7610,10860,10883.98,5.41,-5540,9797,11193,11026,10863,10696,10533,10945,10615,10300,3250,5000,8030,10,1,205990711,22432,7.11,1.19,12,0.04,1531.00,9138.00,12980,20240216,-16.10,8780,20240805,24.03,11070,-1.63,20250117,10100,7.82,20250108,12000,-9.25,20240227,8780,24.03,20240805,0.05,N,020560,5000,10299 억,,5570936,N,N,236,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 160350 57 100.00 KOSPI 운송·창고 N N N N N 10680 -210 5 -1.93 1194233820 111549 95.52 10720 10820 10640 14150 7630 10890 10706.06 5.39 -14761 7775 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22000 6.98 1.17 12 0.05 1531.00 9138.00 12890 20240219 -17.15 8780 20240805 21.64 11070 -3.52 20250117 10100 5.74 20250108 11900 -10.25 20240228 8780 21.64 20240805 0.05 N 020560 5000 10299 억 5552039 N N 33 N 00 N
3 20250228 150351 57 100.00 KOSPI 운송·창고 N N N N N 10640 -250 5 -2.30 1047364650 97793 83.74 10720 10820 10640 14150 7630 10890 10710.01 5.39 -13691 7763 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 21917 6.95 1.16 12 0.05 1531.00 9138.00 12890 20240219 -17.46 8780 20240805 21.18 11070 -3.88 20250117 10100 5.35 20250108 11900 -10.59 20240228 8780 21.18 20240805 0.05 N 020560 5000 10299 억 5553109 N N 120 N 00 N
4 20250228 140352 57 100.00 KOSPI 운송·창고 N N N N N 10700 -190 5 -1.74 894189270 83427 71.44 10720 10820 10650 14150 7630 10890 10718.22 5.40 -6919 8769 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22041 6.99 1.17 12 0.04 1531.00 9138.00 12890 20240219 -16.99 8780 20240805 21.87 11070 -3.34 20250117 10100 5.94 20250108 11900 -10.08 20240228 8780 21.87 20240805 0.05 N 020560 5000 10299 억 5559881 N N 120 N 00 N
5 20250228 130352 57 100.00 KOSPI 운송·창고 N N N N N 10670 -220 5 -2.02 720752990 67186 57.53 10720 10820 10650 14150 7630 10890 10727.72 5.40 -3891 8197 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 21979 6.97 1.17 12 0.03 1531.00 9138.00 12890 20240219 -17.22 8780 20240805 21.53 11070 -3.61 20250117 10100 5.64 20250108 11900 -10.34 20240228 8780 21.53 20240805 0.05 N 020560 5000 10299 억 5562909 N N 120 N 00 N
6 20250228 120349 57 100.00 KOSPI 운송·창고 N N N N N 10700 -190 5 -1.74 584116110 54385 46.57 10720 10820 10680 14150 7630 10890 10740.39 5.41 764 9539 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22041 6.99 1.17 12 0.03 1531.00 9138.00 12890 20240219 -16.99 8780 20240805 21.87 11070 -3.34 20250117 10100 5.94 20250108 11900 -10.08 20240228 8780 21.87 20240805 0.05 N 020560 5000 10299 억 5567564 N N 120 N 00 N
7 20250228 110350 57 100.00 KOSPI 운송·창고 N N N N N 10730 -160 5 -1.47 453033310 42139 36.08 10720 10820 10700 14150 7630 10890 10750.92 5.41 1861 7228 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22103 7.01 1.17 12 0.02 1531.00 9138.00 12890 20240219 -16.76 8780 20240805 22.21 11070 -3.07 20250117 10100 6.24 20250108 11900 -9.83 20240228 8780 22.21 20240805 0.05 N 020560 5000 10299 억 5568661 N N 120 N 00 N
8 20250228 100349 57 100.00 KOSPI 운송·창고 N N N N N 10740 -150 5 -1.38 226056990 20991 17.97 10720 10820 10720 14150 7630 10890 10769.23 5.41 3746 5854 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22123 7.02 1.18 12 0.01 1531.00 9138.00 12890 20240219 -16.68 8780 20240805 22.32 11070 -2.98 20250117 10100 6.34 20250108 11900 -9.75 20240228 8780 22.32 20240805 0.05 N 020560 5000 10299 억 5570546 N N 120 N 00 N
9 20250228 090350 57 100.00 KOSPI 운송·창고 N N N N N 10790 -100 5 -0.92 31654000 2946 2.52 10720 10820 10720 14150 7630 10890 10744.69 5.41 1681 517 11070 10980 10900 10810 10730 10940 10770 10300 3260 5000 8050 10 1 205990711 22226 7.05 1.18 12 0.00 1531.00 9138.00 12890 20240219 -16.29 8780 20240805 22.89 11070 -2.53 20250117 10100 6.83 20250108 11900 -9.33 20240228 8780 22.89 20240805 0.05 N 020560 5000 10299 억 5568481 N N 120 N 00 N
10 20250227 160349 57 100.00 KOSPI 운송·창고 N N N N N 10890 30 2 0.28 1270490570 116716 84.14 10950 10990 10820 14110 7610 10860 10885.32 5.41 -9763 19562 11193 11026 10863 10696 10533 10945 10615 10300 3250 5000 8030 10 1 205990711 22432 7.11 1.19 12 0.06 1531.00 9138.00 12980 20240216 -16.10 8780 20240805 24.03 11070 -1.63 20250117 10100 7.82 20250108 12000 -9.25 20240227 8780 24.03 20240805 0.05 N 020560 5000 10299 억 5566713 N N 120 N 00 N
11 20250227 150347 57 100.00 KOSPI 운송·창고 N N N N N 10900 40 2 0.37 1050003440 96472 69.55 10950 10990 10820 14110 7610 10860 10884.02 5.41 -7657 16248 11193 11026 10863 10696 10533 10945 10615 10300 3250 5000 8030 10 1 205990711 22453 7.12 1.19 12 0.05 1531.00 9138.00 12980 20240216 -16.02 8780 20240805 24.15 11070 -1.54 20250117 10100 7.92 20250108 12000 -9.17 20240227 8780 24.15 20240805 0.05 N 020560 5000 10299 억 5568819 N N 236 N 00 N
12 20250227 140348 57 100.00 KOSPI 운송·창고 N N N N N 10890 30 2 0.28 874005610 80302 57.89 10950 10990 10820 14110 7610 10860 10883.98 5.41 -5540 9797 11193 11026 10863 10696 10533 10945 10615 10300 3250 5000 8030 10 1 205990711 22432 7.11 1.19 12 0.04 1531.00 9138.00 12980 20240216 -16.10 8780 20240805 24.03 11070 -1.63 20250117 10100 7.82 20250108 12000 -9.25 20240227 8780 24.03 20240805 0.05 N 020560 5000 10299 억 5570936 N N 236 N 00 N