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
272450/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
20250228,161144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9800,-290,5,-2.87,1659922630,167844,138.73,9980,10070,9800,13110,7070,10090,9889.84,10.40,-17669,-17576,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5116,3.82,3.35,12,0.32,2564.00,2923.00,14290,20240401,-31.42,9460,20240813,3.59,10600,-7.55,20250124,9510,3.05,20250102,14290,-31.42,20240401,9460,3.59,20240813,0.33,N,272450,1000,522 억,,2714724,N,N,0,N,00,N
20250228,151149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,-280,5,-2.78,1552577800,156897,129.69,9980,10070,9800,13110,7070,10090,9895.52,10.41,-15590,-16817,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5121,3.83,3.36,12,0.30,2564.00,2923.00,14290,20240401,-31.35,9460,20240813,3.70,10600,-7.45,20250124,9510,3.15,20250102,14290,-31.35,20240401,9460,3.70,20240813,0.33,N,272450,1000,522 억,,2716803,N,N,0,N,00,N
20250228,141150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9870,-220,5,-2.18,1174012270,118390,97.86,9980,10070,9850,13110,7070,10090,9916.48,10.41,-15990,-17467,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5152,3.85,3.38,12,0.23,2564.00,2923.00,14290,20240401,-30.93,9460,20240813,4.33,10600,-6.89,20250124,9510,3.79,20250102,14290,-30.93,20240401,9460,4.33,20240813,0.33,N,272450,1000,522 억,,2716403,N,N,0,N,00,N
20250228,131144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9890,-200,5,-1.98,968685420,97601,80.67,9980,10070,9860,13110,7070,10090,9924.95,10.41,-16525,-17587,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5163,3.86,3.38,12,0.19,2564.00,2923.00,14290,20240401,-30.79,9460,20240813,4.55,10600,-6.70,20250124,9510,4.00,20250102,14290,-30.79,20240401,9460,4.55,20240813,0.33,N,272450,1000,522 억,,2715868,N,N,0,N,00,N
20250228,121138,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9900,-190,5,-1.88,780891660,78603,64.97,9980,10070,9880,13110,7070,10090,9934.63,10.42,-12889,-15049,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5168,3.86,3.39,12,0.15,2564.00,2923.00,14290,20240401,-30.72,9460,20240813,4.65,10600,-6.60,20250124,9510,4.10,20250102,14290,-30.72,20240401,9460,4.65,20240813,0.33,N,272450,1000,522 억,,2719504,N,N,0,N,00,N
20250228,111142,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9950,-140,5,-1.39,553865190,55699,46.04,9980,10070,9900,13110,7070,10090,9943.90,10.43,-10620,-11929,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5194,3.88,3.40,12,0.11,2564.00,2923.00,14290,20240401,-30.37,9460,20240813,5.18,10600,-6.13,20250124,9510,4.63,20250102,14290,-30.37,20240401,9460,5.18,20240813,0.33,N,272450,1000,522 억,,2721773,N,N,0,N,00,N
20250228,101140,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9930,-160,5,-1.59,362711700,36434,30.11,9980,10070,9910,13110,7070,10090,9955.31,10.45,-4900,-6049,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5183,3.87,3.40,12,0.07,2564.00,2923.00,14290,20240401,-30.51,9460,20240813,4.97,10600,-6.32,20250124,9510,4.42,20250102,14290,-30.51,20240401,9460,4.97,20240813,0.33,N,272450,1000,522 억,,2727493,N,N,0,N,00,N
20250228,091144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9940,-150,5,-1.49,137012850,13761,11.37,9980,10030,9920,13110,7070,10090,9956.61,10.46,-2559,-3763,10330,10210,10120,10000,9910,10195,9985,522,3020,1000,7460,10,1,52200000,5189,3.88,3.40,12,0.03,2564.00,2923.00,14290,20240401,-30.44,9460,20240813,5.07,10600,-6.23,20250124,9510,4.52,20250102,14290,-30.44,20240401,9460,5.07,20240813,0.33,N,272450,1000,522 억,,2729834,N,N,0,N,00,N
20250227,161131,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10090,40,2,0.40,1215859940,120419,125.40,10090,10240,10030,13060,7040,10050,10096.91,10.47,-7497,-6053,10210,10130,10050,9970,9890,10170,10010,522,3010,1000,7430,10,1,52200000,5267,3.94,3.45,12,0.23,2564.00,2923.00,14290,20240401,-29.39,9460,20240813,6.66,10600,-4.81,20250124,9510,6.10,20250102,14290,-29.39,20240401,9460,6.66,20240813,0.36,N,272450,1000,522 억,,2732393,N,N,0,N,00,N
20250227,151133,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10060,10,2,0.10,1134122730,112310,116.96,10090,10240,10030,13060,7040,10050,10098.15,10.47,-8335,-7760,10210,10130,10050,9970,9890,10170,10010,522,3010,1000,7430,10,1,52200000,5251,3.92,3.44,12,0.22,2564.00,2923.00,14290,20240401,-29.60,9460,20240813,6.34,10600,-5.09,20250124,9510,5.78,20250102,14290,-29.60,20240401,9460,6.34,20240813,0.36,N,272450,1000,522 억,,2731555,N,N,0,N,00,N
20250227,141134,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10070,20,2,0.20,1008580140,99839,103.97,10090,10240,10030,13060,7040,10050,10102.07,10.47,-8913,-10648,10210,10130,10050,9970,9890,10170,10010,522,3010,1000,7430,10,1,52200000,5257,3.93,3.45,12,0.19,2564.00,2923.00,14290,20240401,-29.53,9460,20240813,6.45,10600,-5.00,20250124,9510,5.89,20250102,14290,-29.53,20240401,9460,6.45,20240813,0.36,N,272450,1000,522 억,,2730977,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 161144 57 100.00 KOSPI 운송·창고 N N N N N 9800 -290 5 -2.87 1659922630 167844 138.73 9980 10070 9800 13110 7070 10090 9889.84 10.40 -17669 -17576 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5116 3.82 3.35 12 0.32 2564.00 2923.00 14290 20240401 -31.42 9460 20240813 3.59 10600 -7.55 20250124 9510 3.05 20250102 14290 -31.42 20240401 9460 3.59 20240813 0.33 N 272450 1000 522 억 2714724 N N 0 N 00 N
3 20250228 151149 57 100.00 KOSPI 운송·창고 N N N N N 9810 -280 5 -2.78 1552577800 156897 129.69 9980 10070 9800 13110 7070 10090 9895.52 10.41 -15590 -16817 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5121 3.83 3.36 12 0.30 2564.00 2923.00 14290 20240401 -31.35 9460 20240813 3.70 10600 -7.45 20250124 9510 3.15 20250102 14290 -31.35 20240401 9460 3.70 20240813 0.33 N 272450 1000 522 억 2716803 N N 0 N 00 N
4 20250228 141150 57 100.00 KOSPI 운송·창고 N N N N N 9870 -220 5 -2.18 1174012270 118390 97.86 9980 10070 9850 13110 7070 10090 9916.48 10.41 -15990 -17467 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5152 3.85 3.38 12 0.23 2564.00 2923.00 14290 20240401 -30.93 9460 20240813 4.33 10600 -6.89 20250124 9510 3.79 20250102 14290 -30.93 20240401 9460 4.33 20240813 0.33 N 272450 1000 522 억 2716403 N N 0 N 00 N
5 20250228 131144 57 100.00 KOSPI 운송·창고 N N N N N 9890 -200 5 -1.98 968685420 97601 80.67 9980 10070 9860 13110 7070 10090 9924.95 10.41 -16525 -17587 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5163 3.86 3.38 12 0.19 2564.00 2923.00 14290 20240401 -30.79 9460 20240813 4.55 10600 -6.70 20250124 9510 4.00 20250102 14290 -30.79 20240401 9460 4.55 20240813 0.33 N 272450 1000 522 억 2715868 N N 0 N 00 N
6 20250228 121138 57 100.00 KOSPI 운송·창고 N N N N N 9900 -190 5 -1.88 780891660 78603 64.97 9980 10070 9880 13110 7070 10090 9934.63 10.42 -12889 -15049 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5168 3.86 3.39 12 0.15 2564.00 2923.00 14290 20240401 -30.72 9460 20240813 4.65 10600 -6.60 20250124 9510 4.10 20250102 14290 -30.72 20240401 9460 4.65 20240813 0.33 N 272450 1000 522 억 2719504 N N 0 N 00 N
7 20250228 111142 57 100.00 KOSPI 운송·창고 N N N N N 9950 -140 5 -1.39 553865190 55699 46.04 9980 10070 9900 13110 7070 10090 9943.90 10.43 -10620 -11929 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5194 3.88 3.40 12 0.11 2564.00 2923.00 14290 20240401 -30.37 9460 20240813 5.18 10600 -6.13 20250124 9510 4.63 20250102 14290 -30.37 20240401 9460 5.18 20240813 0.33 N 272450 1000 522 억 2721773 N N 0 N 00 N
8 20250228 101140 57 100.00 KOSPI 운송·창고 N N N N N 9930 -160 5 -1.59 362711700 36434 30.11 9980 10070 9910 13110 7070 10090 9955.31 10.45 -4900 -6049 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5183 3.87 3.40 12 0.07 2564.00 2923.00 14290 20240401 -30.51 9460 20240813 4.97 10600 -6.32 20250124 9510 4.42 20250102 14290 -30.51 20240401 9460 4.97 20240813 0.33 N 272450 1000 522 억 2727493 N N 0 N 00 N
9 20250228 091144 57 100.00 KOSPI 운송·창고 N N N N N 9940 -150 5 -1.49 137012850 13761 11.37 9980 10030 9920 13110 7070 10090 9956.61 10.46 -2559 -3763 10330 10210 10120 10000 9910 10195 9985 522 3020 1000 7460 10 1 52200000 5189 3.88 3.40 12 0.03 2564.00 2923.00 14290 20240401 -30.44 9460 20240813 5.07 10600 -6.23 20250124 9510 4.52 20250102 14290 -30.44 20240401 9460 5.07 20240813 0.33 N 272450 1000 522 억 2729834 N N 0 N 00 N
10 20250227 161131 57 100.00 KOSPI 운송·창고 N N N N N 10090 40 2 0.40 1215859940 120419 125.40 10090 10240 10030 13060 7040 10050 10096.91 10.47 -7497 -6053 10210 10130 10050 9970 9890 10170 10010 522 3010 1000 7430 10 1 52200000 5267 3.94 3.45 12 0.23 2564.00 2923.00 14290 20240401 -29.39 9460 20240813 6.66 10600 -4.81 20250124 9510 6.10 20250102 14290 -29.39 20240401 9460 6.66 20240813 0.36 N 272450 1000 522 억 2732393 N N 0 N 00 N
11 20250227 151133 57 100.00 KOSPI 운송·창고 N N N N N 10060 10 2 0.10 1134122730 112310 116.96 10090 10240 10030 13060 7040 10050 10098.15 10.47 -8335 -7760 10210 10130 10050 9970 9890 10170 10010 522 3010 1000 7430 10 1 52200000 5251 3.92 3.44 12 0.22 2564.00 2923.00 14290 20240401 -29.60 9460 20240813 6.34 10600 -5.09 20250124 9510 5.78 20250102 14290 -29.60 20240401 9460 6.34 20240813 0.36 N 272450 1000 522 억 2731555 N N 0 N 00 N
12 20250227 141134 57 100.00 KOSPI 운송·창고 N N N N N 10070 20 2 0.20 1008580140 99839 103.97 10090 10240 10030 13060 7040 10050 10102.07 10.47 -8913 -10648 10210 10130 10050 9970 9890 10170 10010 522 3010 1000 7430 10 1 52200000 5257 3.93 3.45 12 0.19 2564.00 2923.00 14290 20240401 -29.53 9460 20240813 6.45 10600 -5.00 20250124 9510 5.89 20250102 14290 -29.53 20240401 9460 6.45 20240813 0.36 N 272450 1000 522 억 2730977 N N 0 N 00 N