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
084670/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
20250228,160729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-10,5,-0.14,18179120,2556,37.91,7150,7170,7070,9230,4970,7100,7112.33,0.34,0,-116,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,205,-6.66,0.27,12,0.09,-1065.00,26389.00,12320,20240226,-42.45,7010,20241209,1.14,7940,-10.71,20250106,7010,1.14,20250210,12270,-42.22,20240304,7010,1.14,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,150733,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,50,2,0.70,17526430,2464,36.54,7150,7170,7070,9230,4970,7100,7113.00,0.34,0,-57,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,207,-6.71,0.27,12,0.09,-1065.00,26389.00,12320,20240226,-41.96,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12270,-41.73,20240304,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,140734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,60,2,0.85,17304490,2433,36.08,7150,7170,7070,9230,4970,7100,7112.41,0.34,0,-61,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,207,-6.72,0.27,12,0.08,-1065.00,26389.00,12320,20240226,-41.88,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12270,-41.65,20240304,7010,2.14,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,130730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,60,2,0.85,17261530,2427,35.99,7150,7170,7070,9230,4970,7100,7112.29,0.34,0,-63,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,207,-6.72,0.27,12,0.08,-1065.00,26389.00,12320,20240226,-41.88,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12270,-41.65,20240304,7010,2.14,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,120728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,0,3,0.00,14356900,2018,29.93,7150,7170,7070,9230,4970,7100,7114.42,0.34,0,-63,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,206,-6.67,0.27,12,0.07,-1065.00,26389.00,12320,20240226,-42.37,7010,20241209,1.28,7940,-10.58,20250106,7010,1.28,20250210,12270,-42.14,20240304,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,110729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,30,2,0.42,4323690,607,9.00,7150,7170,7120,9230,4970,7100,7123.05,0.34,0,-6,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,206,-6.69,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-42.13,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12270,-41.89,20240304,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,100727,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,30,2,0.42,1738140,244,3.62,7150,7170,7120,9230,4970,7100,7123.52,0.34,0,-7,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,206,-6.69,0.27,12,0.01,-1065.00,26389.00,12320,20240226,-42.13,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12270,-41.89,20240304,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250228,090730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,50,2,0.70,7150,1,0.01,7150,7150,7150,9230,4970,7100,7150.00,0.34,0,0,7373,7236,7163,7026,6953,7200,6990,170,2130,5000,4820,10,1,2895569,207,-6.71,0.27,12,0.00,-1065.00,26389.00,12320,20240226,-41.96,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12270,-41.73,20240304,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9766,N,N,0,N,00,N
20250227,160723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-30,5,-0.42,48219700,6739,353.38,7200,7300,7090,9260,5000,7130,7155.32,0.34,0,67,7363,7246,7173,7056,6983,7305,7115,170,2130,5000,4840,10,1,2895569,206,-6.67,0.27,12,0.23,-1065.00,26389.00,12320,20240226,-42.37,7010,20241209,1.28,7940,-10.58,20250106,7010,1.28,20250210,12270,-42.14,20240304,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9701,N,N,2,N,00,N
20250227,150722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,50,2,0.70,48177100,6733,353.07,7200,7300,7090,9260,5000,7130,7155.37,0.34,0,67,7363,7246,7173,7056,6983,7305,7115,170,2130,5000,4840,10,1,2895569,208,-6.74,0.27,12,0.23,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12270,-41.48,20240304,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9701,N,N,2,N,00,N
20250227,140724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-30,5,-0.42,48119660,6725,352.65,7200,7300,7090,9260,5000,7130,7155.34,0.34,0,67,7363,7246,7173,7056,6983,7305,7115,170,2130,5000,4840,10,1,2895569,206,-6.67,0.27,12,0.23,-1065.00,26389.00,12320,20240226,-42.37,7010,20241209,1.28,7940,-10.58,20250106,7010,1.28,20250210,12270,-42.14,20240304,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9701,N,N,2,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 160729 57 100.00 KOSPI 운송·창고 N N N N N 7090 -10 5 -0.14 18179120 2556 37.91 7150 7170 7070 9230 4970 7100 7112.33 0.34 0 -116 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 205 -6.66 0.27 12 0.09 -1065.00 26389.00 12320 20240226 -42.45 7010 20241209 1.14 7940 -10.71 20250106 7010 1.14 20250210 12270 -42.22 20240304 7010 1.14 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
3 20250228 150733 57 100.00 KOSPI 운송·창고 N N N N N 7150 50 2 0.70 17526430 2464 36.54 7150 7170 7070 9230 4970 7100 7113.00 0.34 0 -57 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 207 -6.71 0.27 12 0.09 -1065.00 26389.00 12320 20240226 -41.96 7010 20241209 2.00 7940 -9.95 20250106 7010 2.00 20250210 12270 -41.73 20240304 7010 2.00 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
4 20250228 140734 57 100.00 KOSPI 운송·창고 N N N N N 7160 60 2 0.85 17304490 2433 36.08 7150 7170 7070 9230 4970 7100 7112.41 0.34 0 -61 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 207 -6.72 0.27 12 0.08 -1065.00 26389.00 12320 20240226 -41.88 7010 20241209 2.14 7940 -9.82 20250106 7010 2.14 20250210 12270 -41.65 20240304 7010 2.14 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
5 20250228 130730 57 100.00 KOSPI 운송·창고 N N N N N 7160 60 2 0.85 17261530 2427 35.99 7150 7170 7070 9230 4970 7100 7112.29 0.34 0 -63 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 207 -6.72 0.27 12 0.08 -1065.00 26389.00 12320 20240226 -41.88 7010 20241209 2.14 7940 -9.82 20250106 7010 2.14 20250210 12270 -41.65 20240304 7010 2.14 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
6 20250228 120728 57 100.00 KOSPI 운송·창고 N N N N N 7100 0 3 0.00 14356900 2018 29.93 7150 7170 7070 9230 4970 7100 7114.42 0.34 0 -63 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 206 -6.67 0.27 12 0.07 -1065.00 26389.00 12320 20240226 -42.37 7010 20241209 1.28 7940 -10.58 20250106 7010 1.28 20250210 12270 -42.14 20240304 7010 1.28 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
7 20250228 110729 57 100.00 KOSPI 운송·창고 N N N N N 7130 30 2 0.42 4323690 607 9.00 7150 7170 7120 9230 4970 7100 7123.05 0.34 0 -6 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 206 -6.69 0.27 12 0.02 -1065.00 26389.00 12320 20240226 -42.13 7010 20241209 1.71 7940 -10.20 20250106 7010 1.71 20250210 12270 -41.89 20240304 7010 1.71 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
8 20250228 100727 57 100.00 KOSPI 운송·창고 N N N N N 7130 30 2 0.42 1738140 244 3.62 7150 7170 7120 9230 4970 7100 7123.52 0.34 0 -7 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 206 -6.69 0.27 12 0.01 -1065.00 26389.00 12320 20240226 -42.13 7010 20241209 1.71 7940 -10.20 20250106 7010 1.71 20250210 12270 -41.89 20240304 7010 1.71 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
9 20250228 090730 57 100.00 KOSPI 운송·창고 N N N N N 7150 50 2 0.70 7150 1 0.01 7150 7150 7150 9230 4970 7100 7150.00 0.34 0 0 7373 7236 7163 7026 6953 7200 6990 170 2130 5000 4820 10 1 2895569 207 -6.71 0.27 12 0.00 -1065.00 26389.00 12320 20240226 -41.96 7010 20241209 2.00 7940 -9.95 20250106 7010 2.00 20250210 12270 -41.73 20240304 7010 2.00 20241209 0.00 N 084670 5000 169 억 9766 N N 0 N 00 N
10 20250227 160723 57 100.00 KOSPI 운송·창고 N N N N N 7100 -30 5 -0.42 48219700 6739 353.38 7200 7300 7090 9260 5000 7130 7155.32 0.34 0 67 7363 7246 7173 7056 6983 7305 7115 170 2130 5000 4840 10 1 2895569 206 -6.67 0.27 12 0.23 -1065.00 26389.00 12320 20240226 -42.37 7010 20241209 1.28 7940 -10.58 20250106 7010 1.28 20250210 12270 -42.14 20240304 7010 1.28 20241209 0.00 N 084670 5000 169 억 9701 N N 2 N 00 N
11 20250227 150722 57 100.00 KOSPI 운송·창고 N N N N N 7180 50 2 0.70 48177100 6733 353.07 7200 7300 7090 9260 5000 7130 7155.37 0.34 0 67 7363 7246 7173 7056 6983 7305 7115 170 2130 5000 4840 10 1 2895569 208 -6.74 0.27 12 0.23 -1065.00 26389.00 12320 20240226 -41.72 7010 20241209 2.43 7940 -9.57 20250106 7010 2.43 20250210 12270 -41.48 20240304 7010 2.43 20241209 0.00 N 084670 5000 169 억 9701 N N 2 N 00 N
12 20250227 140724 57 100.00 KOSPI 운송·창고 N N N N N 7100 -30 5 -0.42 48119660 6725 352.65 7200 7300 7090 9260 5000 7130 7155.34 0.34 0 67 7363 7246 7173 7056 6983 7305 7115 170 2130 5000 4840 10 1 2895569 206 -6.67 0.27 12 0.23 -1065.00 26389.00 12320 20240226 -42.37 7010 20241209 1.28 7940 -10.58 20250106 7010 1.28 20250210 12270 -42.14 20240304 7010 1.28 20241209 0.00 N 084670 5000 169 억 9701 N N 2 N 00 N