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
091810/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
20250228,160752,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2510,-145,5,-5.46,11164470885,4414353,40.74,2590,2620,2495,3450,1860,2655,2528.89,3.47,-66953,-65140,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5406,5.30,3.33,12,2.05,474.00,753.00,4500,20250131,-44.22,2305,20240805,8.89,4500,-44.22,20250131,2405,4.37,20250102,4500,-44.22,20250131,2305,8.89,20240805,2.25,N,091810,500,1076 억,,3740006,N,N,126,N,00,N
20250228,150756,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,-155,5,-5.84,10386051080,4103579,37.87,2590,2620,2500,3450,1860,2655,2530.69,3.53,-1051,491,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5384,5.27,3.32,12,1.91,474.00,753.00,4500,20250131,-44.44,2305,20240805,8.46,4500,-44.44,20250131,2405,3.95,20250102,4500,-44.44,20250131,2305,8.46,20240805,2.25,N,091810,500,1076 억,,3805908,N,N,0,N,00,N
20250228,140758,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2515,-140,5,-5.27,8439241385,3327405,30.71,2590,2620,2510,3450,1860,2655,2535.95,3.64,113109,114466,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5417,5.31,3.34,12,1.54,474.00,753.00,4500,20250131,-44.11,2305,20240805,9.11,4500,-44.11,20250131,2405,4.57,20250102,4500,-44.11,20250131,2305,9.11,20240805,2.25,N,091810,500,1076 억,,3920068,N,N,0,N,00,N
20250228,130753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,7783000165,3067171,28.31,2590,2620,2510,3450,1860,2655,2537.16,3.72,202425,203400,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.42,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4009384,N,N,0,N,00,N
20250228,120751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,6932889495,2729457,25.19,2590,2620,2510,3450,1860,2655,2539.63,3.79,270282,271421,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.27,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4077241,N,N,0,N,00,N
20250228,110751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,6128011530,2409381,22.23,2590,2620,2510,3450,1860,2655,2542.96,3.80,283673,284663,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.12,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4090632,N,N,0,N,00,N
20250228,100749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-120,5,-4.52,4696331115,1841565,16.99,2590,2620,2510,3450,1860,2655,2549.65,3.81,298800,299231,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5460,5.35,3.37,12,0.86,474.00,753.00,4500,20250131,-43.67,2305,20240805,9.98,4500,-43.67,20250131,2405,5.41,20250102,4500,-43.67,20250131,2305,9.98,20240805,2.25,N,091810,500,1076 억,,4105759,N,N,0,N,00,N
20250228,090753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2550,-105,5,-3.95,1950697640,760317,7.02,2590,2620,2510,3450,1860,2655,2564.53,3.77,252534,254354,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5492,5.38,3.39,12,0.35,474.00,753.00,4500,20250131,-43.33,2305,20240805,10.63,4500,-43.33,20250131,2405,6.03,20250102,4500,-43.33,20250131,2305,10.63,20240805,2.25,N,091810,500,1076 억,,4059493,N,N,0,N,00,N
20250227,160745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2655,20,2,0.76,29351716730,10726967,602.50,2760,2840,2655,3425,1845,2635,2736.28,3.53,-1823214,-1814364,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5718,5.60,3.53,12,4.98,474.00,753.00,4500,20250131,-41.00,2305,20240805,15.18,4500,-41.00,20250131,2405,10.40,20250102,4500,-41.00,20250131,2305,15.18,20240805,2.26,N,091810,500,1076 억,,3801103,N,N,0,N,00,N
20250227,150744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,30,2,1.14,28441712920,10384774,583.28,2760,2840,2660,3425,1845,2635,2738.79,3.53,-1821094,-1820477,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5740,5.62,3.54,12,4.82,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.26,N,091810,500,1076 억,,3803223,N,N,0,N,00,N
20250227,140747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2685,50,2,1.90,27636547970,10084032,566.39,2760,2840,2660,3425,1845,2635,2740.62,3.56,-1789832,-1789502,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5783,5.66,3.57,12,4.68,474.00,753.00,4500,20250131,-40.33,2305,20240805,16.49,4500,-40.33,20250131,2405,11.64,20250102,4500,-40.33,20250131,2305,16.49,20240805,2.26,N,091810,500,1076 억,,3834485,N,N,0,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 160752 57 100.00 KOSPI 운송·창고 N N N N N 2510 -145 5 -5.46 11164470885 4414353 40.74 2590 2620 2495 3450 1860 2655 2528.89 3.47 -66953 -65140 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5406 5.30 3.33 12 2.05 474.00 753.00 4500 20250131 -44.22 2305 20240805 8.89 4500 -44.22 20250131 2405 4.37 20250102 4500 -44.22 20250131 2305 8.89 20240805 2.25 N 091810 500 1076 억 3740006 N N 126 N 00 N
3 20250228 150756 57 100.00 KOSPI 운송·창고 N N N N N 2500 -155 5 -5.84 10386051080 4103579 37.87 2590 2620 2500 3450 1860 2655 2530.69 3.53 -1051 491 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5384 5.27 3.32 12 1.91 474.00 753.00 4500 20250131 -44.44 2305 20240805 8.46 4500 -44.44 20250131 2405 3.95 20250102 4500 -44.44 20250131 2305 8.46 20240805 2.25 N 091810 500 1076 억 3805908 N N 0 N 00 N
4 20250228 140758 57 100.00 KOSPI 운송·창고 N N N N N 2515 -140 5 -5.27 8439241385 3327405 30.71 2590 2620 2510 3450 1860 2655 2535.95 3.64 113109 114466 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5417 5.31 3.34 12 1.54 474.00 753.00 4500 20250131 -44.11 2305 20240805 9.11 4500 -44.11 20250131 2405 4.57 20250102 4500 -44.11 20250131 2305 9.11 20240805 2.25 N 091810 500 1076 억 3920068 N N 0 N 00 N
5 20250228 130753 57 100.00 KOSPI 운송·창고 N N N N N 2520 -135 5 -5.08 7783000165 3067171 28.31 2590 2620 2510 3450 1860 2655 2537.16 3.72 202425 203400 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5428 5.32 3.35 12 1.42 474.00 753.00 4500 20250131 -44.00 2305 20240805 9.33 4500 -44.00 20250131 2405 4.78 20250102 4500 -44.00 20250131 2305 9.33 20240805 2.25 N 091810 500 1076 억 4009384 N N 0 N 00 N
6 20250228 120751 57 100.00 KOSPI 운송·창고 N N N N N 2520 -135 5 -5.08 6932889495 2729457 25.19 2590 2620 2510 3450 1860 2655 2539.63 3.79 270282 271421 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5428 5.32 3.35 12 1.27 474.00 753.00 4500 20250131 -44.00 2305 20240805 9.33 4500 -44.00 20250131 2405 4.78 20250102 4500 -44.00 20250131 2305 9.33 20240805 2.25 N 091810 500 1076 억 4077241 N N 0 N 00 N
7 20250228 110751 57 100.00 KOSPI 운송·창고 N N N N N 2520 -135 5 -5.08 6128011530 2409381 22.23 2590 2620 2510 3450 1860 2655 2542.96 3.80 283673 284663 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5428 5.32 3.35 12 1.12 474.00 753.00 4500 20250131 -44.00 2305 20240805 9.33 4500 -44.00 20250131 2405 4.78 20250102 4500 -44.00 20250131 2305 9.33 20240805 2.25 N 091810 500 1076 억 4090632 N N 0 N 00 N
8 20250228 100749 57 100.00 KOSPI 운송·창고 N N N N N 2535 -120 5 -4.52 4696331115 1841565 16.99 2590 2620 2510 3450 1860 2655 2549.65 3.81 298800 299231 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5460 5.35 3.37 12 0.86 474.00 753.00 4500 20250131 -43.67 2305 20240805 9.98 4500 -43.67 20250131 2405 5.41 20250102 4500 -43.67 20250131 2305 9.98 20240805 2.25 N 091810 500 1076 억 4105759 N N 0 N 00 N
9 20250228 090753 57 100.00 KOSPI 운송·창고 N N N N N 2550 -105 5 -3.95 1950697640 760317 7.02 2590 2620 2510 3450 1860 2655 2564.53 3.77 252534 254354 2901 2777 2716 2592 2531 2747 2562 1077 795 500 1960 5 1 215378976 5492 5.38 3.39 12 0.35 474.00 753.00 4500 20250131 -43.33 2305 20240805 10.63 4500 -43.33 20250131 2405 6.03 20250102 4500 -43.33 20250131 2305 10.63 20240805 2.25 N 091810 500 1076 억 4059493 N N 0 N 00 N
10 20250227 160745 57 100.00 KOSPI 운송·창고 N N N N N 2655 20 2 0.76 29351716730 10726967 602.50 2760 2840 2655 3425 1845 2635 2736.28 3.53 -1823214 -1814364 2681 2657 2631 2607 2581 2670 2620 1077 790 500 1940 5 1 215378976 5718 5.60 3.53 12 4.98 474.00 753.00 4500 20250131 -41.00 2305 20240805 15.18 4500 -41.00 20250131 2405 10.40 20250102 4500 -41.00 20250131 2305 15.18 20240805 2.26 N 091810 500 1076 억 3801103 N N 0 N 00 N
11 20250227 150744 57 100.00 KOSPI 운송·창고 N N N N N 2665 30 2 1.14 28441712920 10384774 583.28 2760 2840 2660 3425 1845 2635 2738.79 3.53 -1821094 -1820477 2681 2657 2631 2607 2581 2670 2620 1077 790 500 1940 5 1 215378976 5740 5.62 3.54 12 4.82 474.00 753.00 4500 20250131 -40.78 2305 20240805 15.62 4500 -40.78 20250131 2405 10.81 20250102 4500 -40.78 20250131 2305 15.62 20240805 2.26 N 091810 500 1076 억 3803223 N N 0 N 00 N
12 20250227 140747 57 100.00 KOSPI 운송·창고 N N N N N 2685 50 2 1.90 27636547970 10084032 566.39 2760 2840 2660 3425 1845 2635 2740.62 3.56 -1789832 -1789502 2681 2657 2631 2607 2581 2670 2620 1077 790 500 1940 5 1 215378976 5783 5.66 3.57 12 4.68 474.00 753.00 4500 20250131 -40.33 2305 20240805 16.49 4500 -40.33 20250131 2405 11.64 20250102 4500 -40.33 20250131 2305 16.49 20240805 2.26 N 091810 500 1076 억 3834485 N N 0 N 00 N