ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161105,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,200,2,2.03,2816359870,281843,176.85,9850,10130,9720,12800,6900,9850,9992.65,10.36,-1866,34112,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5246,3.92,3.44,12,0.54,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.36,N,272450,1000,522 억,,2702827,N,N,84,N,00,N
20250221,151109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10020,170,2,1.73,2756546780,275882,173.11,9850,10130,9720,12800,6900,9850,9991.76,10.35,-3171,32888,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5230,3.91,3.43,12,0.53,2564.00,2923.00,14290,20240401,-29.88,9460,20240813,5.92,10600,-5.47,20250124,9510,5.36,20250102,14290,-29.88,20240401,9460,5.92,20240813,0.36,N,272450,1000,522 억,,2701522,N,N,84,N,00,N
20250221,141109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10030,180,2,1.83,2514130770,251736,157.96,9850,10130,9720,12800,6900,9850,9987.17,10.37,951,37221,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5236,3.91,3.43,12,0.48,2564.00,2923.00,14290,20240401,-29.81,9460,20240813,6.03,10600,-5.38,20250124,9510,5.47,20250102,14290,-29.81,20240401,9460,6.03,20240813,0.36,N,272450,1000,522 억,,2705644,N,N,84,N,00,N
20250221,131108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,200,2,2.03,2286517960,229080,143.75,9850,10130,9720,12800,6900,9850,9981.31,10.40,8527,45756,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5246,3.92,3.44,12,0.44,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.36,N,272450,1000,522 억,,2713220,N,N,84,N,00,N
20250221,121109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10060,210,2,2.13,1813571490,182184,114.32,9850,10060,9720,12800,6900,9850,9954.61,10.42,13585,28226,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5251,3.92,3.44,12,0.35,2564.00,2923.00,14290,20240401,-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,,2718278,N,N,84,N,00,N
20250221,111105,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10000,150,2,1.52,1483336470,149234,93.64,9850,10030,9720,12800,6900,9850,9939.67,10.42,13736,21432,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5220,3.90,3.42,12,0.29,2564.00,2923.00,14290,20240401,-30.02,9460,20240813,5.71,10600,-5.66,20250124,9510,5.15,20250102,14290,-30.02,20240401,9460,5.71,20240813,0.36,N,272450,1000,522 억,,2718429,N,N,84,N,00,N
20250221,101107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9980,130,2,1.32,908875330,91782,57.59,9850,10030,9720,12800,6900,9850,9902.54,10.37,2220,9977,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5210,3.89,3.41,12,0.18,2564.00,2923.00,14290,20240401,-30.16,9460,20240813,5.50,10600,-5.85,20250124,9510,4.94,20250102,14290,-30.16,20240401,9460,5.50,20240813,0.36,N,272450,1000,522 억,,2706913,N,N,84,N,00,N
20250221,091110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9860,10,2,0.10,144782490,14748,9.25,9850,9880,9720,12800,6900,9850,9817.09,10.35,-3606,-4415,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5147,3.85,3.37,12,0.03,2564.00,2923.00,14290,20240401,-31.00,9460,20240813,4.23,10600,-6.98,20250124,9510,3.68,20250102,14290,-31.00,20240401,9460,4.23,20240813,0.36,N,272450,1000,522 억,,2701087,N,N,84,N,00,N
20250220,161059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9850,0,3,0.00,1572984490,159035,72.06,9880,9970,9800,12800,6900,9850,9890.86,10.36,26820,-7258,9950,9900,9820,9770,9690,9925,9795,522,2950,1000,7280,10,1,52200000,5142,3.84,3.37,12,0.30,2564.00,2923.00,14290,20240401,-31.07,9460,20240813,4.12,10600,-7.08,20250124,9510,3.58,20250102,14290,-31.07,20240401,9460,4.12,20240813,0.34,N,272450,1000,522 억,,2704693,N,N,84,N,00,N
20250220,151104,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9850,0,3,0.00,1525161940,154181,69.86,9880,9970,9800,12800,6900,9850,9892.02,10.36,26846,-6533,9950,9900,9820,9770,9690,9925,9795,522,2950,1000,7280,10,1,52200000,5142,3.84,3.37,12,0.30,2564.00,2923.00,14290,20240401,-31.07,9460,20240813,4.12,10600,-7.08,20250124,9510,3.58,20250102,14290,-31.07,20240401,9460,4.12,20240813,0.34,N,272450,1000,522 억,,2704719,N,N,578,N,00,N
20250220,141105,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9880,30,2,0.30,1293002940,130647,59.20,9880,9970,9800,12800,6900,9850,9896.92,10.36,26096,243,9950,9900,9820,9770,9690,9925,9795,522,2950,1000,7280,10,1,52200000,5157,3.85,3.38,12,0.25,2564.00,2923.00,14290,20240401,-30.86,9460,20240813,4.44,10600,-6.79,20250124,9510,3.89,20250102,14290,-30.86,20240401,9460,4.44,20240813,0.34,N,272450,1000,522 억,,2703969,N,N,578,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 20250221 161105 57 100.00 KOSPI 운송·창고 N N N N N 10050 200 2 2.03 2816359870 281843 176.85 9850 10130 9720 12800 6900 9850 9992.65 10.36 -1866 34112 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5246 3.92 3.44 12 0.54 2564.00 2923.00 14290 20240401 -29.67 9460 20240813 6.24 10600 -5.19 20250124 9510 5.68 20250102 14290 -29.67 20240401 9460 6.24 20240813 0.36 N 272450 1000 522 억 2702827 N N 84 N 00 N
3 20250221 151109 57 100.00 KOSPI 운송·창고 N N N N N 10020 170 2 1.73 2756546780 275882 173.11 9850 10130 9720 12800 6900 9850 9991.76 10.35 -3171 32888 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5230 3.91 3.43 12 0.53 2564.00 2923.00 14290 20240401 -29.88 9460 20240813 5.92 10600 -5.47 20250124 9510 5.36 20250102 14290 -29.88 20240401 9460 5.92 20240813 0.36 N 272450 1000 522 억 2701522 N N 84 N 00 N
4 20250221 141109 57 100.00 KOSPI 운송·창고 N N N N N 10030 180 2 1.83 2514130770 251736 157.96 9850 10130 9720 12800 6900 9850 9987.17 10.37 951 37221 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5236 3.91 3.43 12 0.48 2564.00 2923.00 14290 20240401 -29.81 9460 20240813 6.03 10600 -5.38 20250124 9510 5.47 20250102 14290 -29.81 20240401 9460 6.03 20240813 0.36 N 272450 1000 522 억 2705644 N N 84 N 00 N
5 20250221 131108 57 100.00 KOSPI 운송·창고 N N N N N 10050 200 2 2.03 2286517960 229080 143.75 9850 10130 9720 12800 6900 9850 9981.31 10.40 8527 45756 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5246 3.92 3.44 12 0.44 2564.00 2923.00 14290 20240401 -29.67 9460 20240813 6.24 10600 -5.19 20250124 9510 5.68 20250102 14290 -29.67 20240401 9460 6.24 20240813 0.36 N 272450 1000 522 억 2713220 N N 84 N 00 N
6 20250221 121109 57 100.00 KOSPI 운송·창고 N N N N N 10060 210 2 2.13 1813571490 182184 114.32 9850 10060 9720 12800 6900 9850 9954.61 10.42 13585 28226 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5251 3.92 3.44 12 0.35 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 2718278 N N 84 N 00 N
7 20250221 111105 57 100.00 KOSPI 운송·창고 N N N N N 10000 150 2 1.52 1483336470 149234 93.64 9850 10030 9720 12800 6900 9850 9939.67 10.42 13736 21432 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5220 3.90 3.42 12 0.29 2564.00 2923.00 14290 20240401 -30.02 9460 20240813 5.71 10600 -5.66 20250124 9510 5.15 20250102 14290 -30.02 20240401 9460 5.71 20240813 0.36 N 272450 1000 522 억 2718429 N N 84 N 00 N
8 20250221 101107 57 100.00 KOSPI 운송·창고 N N N N N 9980 130 2 1.32 908875330 91782 57.59 9850 10030 9720 12800 6900 9850 9902.54 10.37 2220 9977 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5210 3.89 3.41 12 0.18 2564.00 2923.00 14290 20240401 -30.16 9460 20240813 5.50 10600 -5.85 20250124 9510 4.94 20250102 14290 -30.16 20240401 9460 5.50 20240813 0.36 N 272450 1000 522 억 2706913 N N 84 N 00 N
9 20250221 091110 57 100.00 KOSPI 운송·창고 N N N N N 9860 10 2 0.10 144782490 14748 9.25 9850 9880 9720 12800 6900 9850 9817.09 10.35 -3606 -4415 10043 9946 9873 9776 9703 9910 9740 522 2950 1000 7280 10 1 52200000 5147 3.85 3.37 12 0.03 2564.00 2923.00 14290 20240401 -31.00 9460 20240813 4.23 10600 -6.98 20250124 9510 3.68 20250102 14290 -31.00 20240401 9460 4.23 20240813 0.36 N 272450 1000 522 억 2701087 N N 84 N 00 N
10 20250220 161059 57 100.00 KOSPI 운송·창고 N N N N N 9850 0 3 0.00 1572984490 159035 72.06 9880 9970 9800 12800 6900 9850 9890.86 10.36 26820 -7258 9950 9900 9820 9770 9690 9925 9795 522 2950 1000 7280 10 1 52200000 5142 3.84 3.37 12 0.30 2564.00 2923.00 14290 20240401 -31.07 9460 20240813 4.12 10600 -7.08 20250124 9510 3.58 20250102 14290 -31.07 20240401 9460 4.12 20240813 0.34 N 272450 1000 522 억 2704693 N N 84 N 00 N
11 20250220 151104 57 100.00 KOSPI 운송·창고 N N N N N 9850 0 3 0.00 1525161940 154181 69.86 9880 9970 9800 12800 6900 9850 9892.02 10.36 26846 -6533 9950 9900 9820 9770 9690 9925 9795 522 2950 1000 7280 10 1 52200000 5142 3.84 3.37 12 0.30 2564.00 2923.00 14290 20240401 -31.07 9460 20240813 4.12 10600 -7.08 20250124 9510 3.58 20250102 14290 -31.07 20240401 9460 4.12 20240813 0.34 N 272450 1000 522 억 2704719 N N 578 N 00 N
12 20250220 141105 57 100.00 KOSPI 운송·창고 N N N N N 9880 30 2 0.30 1293002940 130647 59.20 9880 9970 9800 12800 6900 9850 9896.92 10.36 26096 243 9950 9900 9820 9770 9690 9925 9795 522 2950 1000 7280 10 1 52200000 5157 3.85 3.38 12 0.25 2564.00 2923.00 14290 20240401 -30.86 9460 20240813 4.44 10600 -6.79 20250124 9510 3.89 20250102 14290 -30.86 20240401 9460 4.44 20240813 0.34 N 272450 1000 522 억 2703969 N N 578 N 00 N