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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9850,90,2,0.92,2121563020,216620,113.01,9770,9870,9740,12680,6840,9760,9793.94,10.26,74355,39184,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5142,3.84,3.37,12,0.41,2564.00,2923.00,14290,20240401,-31.07,9460,20240813,4.12,10600,-7.08,20250124,9510,3.58,20250102,14290,-31.07,20240401,9460,4.12,20240813,0.33,N,272450,1000,522 억,,2677301,N,N,578,N,00,N
20250219,151101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9850,90,2,0.92,2068456500,211231,110.20,9770,9860,9740,12680,6840,9760,9792.39,10.26,73869,36183,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5142,3.84,3.37,12,0.40,2564.00,2923.00,14290,20240401,-31.07,9460,20240813,4.12,10600,-7.08,20250124,9510,3.58,20250102,14290,-31.07,20240401,9460,4.12,20240813,0.33,N,272450,1000,522 억,,2676815,N,N,0,N,00,N
20250219,141057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,50,2,0.51,1632166160,166869,87.05,9770,9840,9740,12680,6840,9760,9781.12,10.17,49667,17284,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5121,3.83,3.36,12,0.32,2564.00,2923.00,14290,20240401,-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,,2652613,N,N,0,N,00,N
20250219,131058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,50,2,0.51,1447736900,148042,77.23,9770,9840,9740,12680,6840,9760,9779.23,10.14,44075,20084,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5121,3.83,3.36,12,0.28,2564.00,2923.00,14290,20240401,-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,,2647021,N,N,0,N,00,N
20250219,121057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9770,10,2,0.10,1050891730,107534,56.10,9770,9810,9740,12680,6840,9760,9772.65,10.06,21553,6057,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5100,3.81,3.34,12,0.21,2564.00,2923.00,14290,20240401,-31.63,9460,20240813,3.28,10600,-7.83,20250124,9510,2.73,20250102,14290,-31.63,20240401,9460,3.28,20240813,0.33,N,272450,1000,522 억,,2624499,N,N,0,N,00,N
20250219,111058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9770,10,2,0.10,792869340,81140,42.33,9770,9810,9740,12680,6840,9760,9771.62,10.02,11755,976,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5100,3.81,3.34,12,0.16,2564.00,2923.00,14290,20240401,-31.63,9460,20240813,3.28,10600,-7.83,20250124,9510,2.73,20250102,14290,-31.63,20240401,9460,3.28,20240813,0.33,N,272450,1000,522 억,,2614701,N,N,0,N,00,N
20250219,101059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9760,0,3,0.00,491681590,50293,26.24,9770,9810,9740,12680,6840,9760,9776.34,10.02,11977,5267,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5095,3.81,3.34,12,0.10,2564.00,2923.00,14290,20240401,-31.70,9460,20240813,3.17,10600,-7.92,20250124,9510,2.63,20250102,14290,-31.70,20240401,9460,3.17,20240813,0.33,N,272450,1000,522 억,,2614923,N,N,0,N,00,N
20250219,091100,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9770,10,2,0.10,33203520,3398,1.77,9770,9790,9760,12680,6840,9760,9771.49,9.98,896,415,9906,9832,9756,9682,9606,9795,9645,522,2920,1000,7220,10,1,52200000,5100,3.81,3.34,12,0.01,2564.00,2923.00,14290,20240401,-31.63,9460,20240813,3.28,10600,-7.83,20250124,9510,2.73,20250102,14290,-31.63,20240401,9460,3.28,20240813,0.33,N,272450,1000,522 억,,2603842,N,N,0,N,00,N
20250218,161054,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9760,-50,5,-0.51,1864856350,191500,111.77,9810,9830,9680,12750,6870,9810,9738.14,9.97,-17574,-34442,9996,9902,9816,9722,9636,9950,9770,522,2940,1000,7250,10,1,52200000,5095,3.81,3.34,12,0.37,2564.00,2923.00,14290,20240401,-31.70,9460,20240813,3.17,10600,-7.92,20250124,9510,2.63,20250102,14290,-31.70,20240401,9460,3.17,20240813,0.32,N,272450,1000,522 억,,2602946,N,N,242,N,00,N
20250218,151056,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9740,-70,5,-0.71,1792301160,184059,107.43,9810,9830,9680,12750,6870,9810,9737.64,9.98,-16856,-33445,9996,9902,9816,9722,9636,9950,9770,522,2940,1000,7250,10,1,52200000,5084,3.80,3.33,12,0.35,2564.00,2923.00,14290,20240401,-31.84,9460,20240813,2.96,10600,-8.11,20250124,9510,2.42,20250102,14290,-31.84,20240401,9460,2.96,20240813,0.32,N,272450,1000,522 억,,2603664,N,N,242,N,00,N
20250218,141057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9750,-60,5,-0.61,1657456120,170228,99.36,9810,9830,9680,12750,6870,9810,9736.68,9.98,-16533,-28647,9996,9902,9816,9722,9636,9950,9770,522,2940,1000,7250,10,1,52200000,5090,3.80,3.34,12,0.33,2564.00,2923.00,14290,20240401,-31.77,9460,20240813,3.07,10600,-8.02,20250124,9510,2.52,20250102,14290,-31.77,20240401,9460,3.07,20240813,0.32,N,272450,1000,522 억,,2603987,N,N,242,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 20250219 161058 57 100.00 KOSPI 운송·창고 N N N N N 9850 90 2 0.92 2121563020 216620 113.01 9770 9870 9740 12680 6840 9760 9793.94 10.26 74355 39184 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5142 3.84 3.37 12 0.41 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 0.33 N 272450 1000 522 억 2677301 N N 578 N 00 N
3 20250219 151101 57 100.00 KOSPI 운송·창고 N N N N N 9850 90 2 0.92 2068456500 211231 110.20 9770 9860 9740 12680 6840 9760 9792.39 10.26 73869 36183 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5142 3.84 3.37 12 0.40 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 0.33 N 272450 1000 522 억 2676815 N N 0 N 00 N
4 20250219 141057 57 100.00 KOSPI 운송·창고 N N N N N 9810 50 2 0.51 1632166160 166869 87.05 9770 9840 9740 12680 6840 9760 9781.12 10.17 49667 17284 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5121 3.83 3.36 12 0.32 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 2652613 N N 0 N 00 N
5 20250219 131058 57 100.00 KOSPI 운송·창고 N N N N N 9810 50 2 0.51 1447736900 148042 77.23 9770 9840 9740 12680 6840 9760 9779.23 10.14 44075 20084 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5121 3.83 3.36 12 0.28 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 2647021 N N 0 N 00 N
6 20250219 121057 57 100.00 KOSPI 운송·창고 N N N N N 9770 10 2 0.10 1050891730 107534 56.10 9770 9810 9740 12680 6840 9760 9772.65 10.06 21553 6057 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5100 3.81 3.34 12 0.21 2564.00 2923.00 14290 20240401 -31.63 9460 20240813 3.28 10600 -7.83 20250124 9510 2.73 20250102 14290 -31.63 20240401 9460 3.28 20240813 0.33 N 272450 1000 522 억 2624499 N N 0 N 00 N
7 20250219 111058 57 100.00 KOSPI 운송·창고 N N N N N 9770 10 2 0.10 792869340 81140 42.33 9770 9810 9740 12680 6840 9760 9771.62 10.02 11755 976 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5100 3.81 3.34 12 0.16 2564.00 2923.00 14290 20240401 -31.63 9460 20240813 3.28 10600 -7.83 20250124 9510 2.73 20250102 14290 -31.63 20240401 9460 3.28 20240813 0.33 N 272450 1000 522 억 2614701 N N 0 N 00 N
8 20250219 101059 57 100.00 KOSPI 운송·창고 N N N N N 9760 0 3 0.00 491681590 50293 26.24 9770 9810 9740 12680 6840 9760 9776.34 10.02 11977 5267 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5095 3.81 3.34 12 0.10 2564.00 2923.00 14290 20240401 -31.70 9460 20240813 3.17 10600 -7.92 20250124 9510 2.63 20250102 14290 -31.70 20240401 9460 3.17 20240813 0.33 N 272450 1000 522 억 2614923 N N 0 N 00 N
9 20250219 091100 57 100.00 KOSPI 운송·창고 N N N N N 9770 10 2 0.10 33203520 3398 1.77 9770 9790 9760 12680 6840 9760 9771.49 9.98 896 415 9906 9832 9756 9682 9606 9795 9645 522 2920 1000 7220 10 1 52200000 5100 3.81 3.34 12 0.01 2564.00 2923.00 14290 20240401 -31.63 9460 20240813 3.28 10600 -7.83 20250124 9510 2.73 20250102 14290 -31.63 20240401 9460 3.28 20240813 0.33 N 272450 1000 522 억 2603842 N N 0 N 00 N
10 20250218 161054 57 100.00 KOSPI 운송·창고 N N N N N 9760 -50 5 -0.51 1864856350 191500 111.77 9810 9830 9680 12750 6870 9810 9738.14 9.97 -17574 -34442 9996 9902 9816 9722 9636 9950 9770 522 2940 1000 7250 10 1 52200000 5095 3.81 3.34 12 0.37 2564.00 2923.00 14290 20240401 -31.70 9460 20240813 3.17 10600 -7.92 20250124 9510 2.63 20250102 14290 -31.70 20240401 9460 3.17 20240813 0.32 N 272450 1000 522 억 2602946 N N 242 N 00 N
11 20250218 151056 57 100.00 KOSPI 운송·창고 N N N N N 9740 -70 5 -0.71 1792301160 184059 107.43 9810 9830 9680 12750 6870 9810 9737.64 9.98 -16856 -33445 9996 9902 9816 9722 9636 9950 9770 522 2940 1000 7250 10 1 52200000 5084 3.80 3.33 12 0.35 2564.00 2923.00 14290 20240401 -31.84 9460 20240813 2.96 10600 -8.11 20250124 9510 2.42 20250102 14290 -31.84 20240401 9460 2.96 20240813 0.32 N 272450 1000 522 억 2603664 N N 242 N 00 N
12 20250218 141057 57 100.00 KOSPI 운송·창고 N N N N N 9750 -60 5 -0.61 1657456120 170228 99.36 9810 9830 9680 12750 6870 9810 9736.68 9.98 -16533 -28647 9996 9902 9816 9722 9636 9950 9770 522 2940 1000 7250 10 1 52200000 5090 3.80 3.34 12 0.33 2564.00 2923.00 14290 20240401 -31.77 9460 20240813 3.07 10600 -8.02 20250124 9510 2.52 20250102 14290 -31.77 20240401 9460 3.07 20240813 0.32 N 272450 1000 522 억 2603987 N N 242 N 00 N