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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000120/price/prices-20250401.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
20250429,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82400,-500,5,-0.60,3672554800,44499,110.95,83000,83000,82200,107700,58100,82900,82531.24,14.24,0,-22961,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18797,7.56,0.44,12,0.20,10893.00,185424.00,131000,20240509,-37.10,76800,20241115,7.29,98500,-16.35,20250219,77500,6.32,20250203,131000,-37.10,20240509,76800,7.29,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,3057,N,00,N
20250429,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82400,-500,5,-0.60,3291826050,39879,99.43,83000,83000,82200,107700,58100,82900,82545.35,14.24,0,-21697,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18797,7.56,0.44,12,0.17,10893.00,185424.00,131000,20240509,-37.10,76800,20241115,7.29,98500,-16.35,20250219,77500,6.32,20250203,131000,-37.10,20240509,76800,7.29,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82300,-600,5,-0.72,2650663700,32092,80.02,83000,83000,82300,107700,58100,82900,82595.78,14.24,0,-17996,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18775,7.56,0.44,12,0.14,10893.00,185424.00,131000,20240509,-37.18,76800,20241115,7.16,98500,-16.45,20250219,77500,6.19,20250203,131000,-37.18,20240509,76800,7.16,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82400,-500,5,-0.60,2044705300,24744,61.69,83000,83000,82300,107700,58100,82900,82634.39,14.24,0,-14021,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18797,7.56,0.44,12,0.11,10893.00,185424.00,131000,20240509,-37.10,76800,20241115,7.29,98500,-16.35,20250219,77500,6.32,20250203,131000,-37.10,20240509,76800,7.29,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82800,-100,5,-0.12,1287702150,15577,38.84,83000,83000,82400,107700,58100,82900,82666.89,14.24,0,-7821,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18889,7.60,0.45,12,0.07,10893.00,185424.00,131000,20240509,-36.79,76800,20241115,7.81,98500,-15.94,20250219,77500,6.84,20250203,131000,-36.79,20240509,76800,7.81,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82600,-300,5,-0.36,901209100,10903,27.18,83000,83000,82400,107700,58100,82900,82656.98,14.24,0,-5946,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18843,7.58,0.45,12,0.05,10893.00,185424.00,131000,20240509,-36.95,76800,20241115,7.55,98500,-16.14,20250219,77500,6.58,20250203,131000,-36.95,20240509,76800,7.55,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82600,-300,5,-0.36,293075700,3542,8.83,83000,83000,82600,107700,58100,82900,82743.00,14.24,0,-1184,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18843,7.58,0.45,12,0.02,10893.00,185424.00,131000,20240509,-36.95,76800,20241115,7.55,98500,-16.14,20250219,77500,6.58,20250203,131000,-36.95,20240509,76800,7.55,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250429,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,0,3,0.00,4976600,60,0.15,83000,83000,82900,107700,58100,82900,82943.33,14.24,0,-34,83433,83166,82833,82566,82233,83200,82600,1141,24800,5000,63000,100,1,22812344,18911,7.61,0.45,12,0.00,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3247853,N,N,4660,N,00,N
20250428,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,400,2,0.48,3320135150,40107,71.65,82900,83100,82500,107200,57800,82500,82781.94,14.26,0,-8615,84233,83366,82933,82066,81633,83150,81850,1141,24700,5000,62700,100,1,22812344,18911,7.61,0.45,12,0.18,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3252654,N,N,4660,N,00,N
20250428,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,200,2,0.24,2817825300,34046,60.82,82900,83100,82500,107200,57800,82500,82765.24,14.26,0,-7434,84233,83366,82933,82066,81633,83150,81850,1141,24700,5000,62700,100,1,22812344,18866,7.59,0.45,12,0.15,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,131000,-36.87,20240509,76800,7.68,20241115,0.29,Y,000120,5000,1140 억,,3252654,N,N,566,N,00,N
20250428,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,200,2,0.24,2299332350,27777,49.62,82900,83100,82500,107200,57800,82500,82778.28,14.26,0,-6285,84233,83366,82933,82066,81633,83150,81850,1141,24700,5000,62700,100,1,22812344,18866,7.59,0.45,12,0.12,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,131000,-36.87,20240509,76800,7.68,20241115,0.29,Y,000120,5000,1140 억,,3252654,N,N,566,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 20250429 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82400 -500 5 -0.60 3672554800 44499 110.95 83000 83000 82200 107700 58100 82900 82531.24 14.24 0 -22961 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18797 7.56 0.44 12 0.20 10893.00 185424.00 131000 20240509 -37.10 76800 20241115 7.29 98500 -16.35 20250219 77500 6.32 20250203 131000 -37.10 20240509 76800 7.29 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 3057 N 00 N
3 20250429 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82400 -500 5 -0.60 3291826050 39879 99.43 83000 83000 82200 107700 58100 82900 82545.35 14.24 0 -21697 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18797 7.56 0.44 12 0.17 10893.00 185424.00 131000 20240509 -37.10 76800 20241115 7.29 98500 -16.35 20250219 77500 6.32 20250203 131000 -37.10 20240509 76800 7.29 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
4 20250429 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82300 -600 5 -0.72 2650663700 32092 80.02 83000 83000 82300 107700 58100 82900 82595.78 14.24 0 -17996 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18775 7.56 0.44 12 0.14 10893.00 185424.00 131000 20240509 -37.18 76800 20241115 7.16 98500 -16.45 20250219 77500 6.19 20250203 131000 -37.18 20240509 76800 7.16 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
5 20250429 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82400 -500 5 -0.60 2044705300 24744 61.69 83000 83000 82300 107700 58100 82900 82634.39 14.24 0 -14021 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18797 7.56 0.44 12 0.11 10893.00 185424.00 131000 20240509 -37.10 76800 20241115 7.29 98500 -16.35 20250219 77500 6.32 20250203 131000 -37.10 20240509 76800 7.29 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
6 20250429 120103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82800 -100 5 -0.12 1287702150 15577 38.84 83000 83000 82400 107700 58100 82900 82666.89 14.24 0 -7821 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18889 7.60 0.45 12 0.07 10893.00 185424.00 131000 20240509 -36.79 76800 20241115 7.81 98500 -15.94 20250219 77500 6.84 20250203 131000 -36.79 20240509 76800 7.81 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
7 20250429 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82600 -300 5 -0.36 901209100 10903 27.18 83000 83000 82400 107700 58100 82900 82656.98 14.24 0 -5946 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18843 7.58 0.45 12 0.05 10893.00 185424.00 131000 20240509 -36.95 76800 20241115 7.55 98500 -16.14 20250219 77500 6.58 20250203 131000 -36.95 20240509 76800 7.55 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
8 20250429 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82600 -300 5 -0.36 293075700 3542 8.83 83000 83000 82600 107700 58100 82900 82743.00 14.24 0 -1184 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18843 7.58 0.45 12 0.02 10893.00 185424.00 131000 20240509 -36.95 76800 20241115 7.55 98500 -16.14 20250219 77500 6.58 20250203 131000 -36.95 20240509 76800 7.55 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
9 20250429 090103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82900 0 3 0.00 4976600 60 0.15 83000 83000 82900 107700 58100 82900 82943.33 14.24 0 -34 83433 83166 82833 82566 82233 83200 82600 1141 24800 5000 63000 100 1 22812344 18911 7.61 0.45 12 0.00 10893.00 185424.00 131000 20240509 -36.72 76800 20241115 7.94 98500 -15.84 20250219 77500 6.97 20250203 131000 -36.72 20240509 76800 7.94 20241115 0.29 Y 000120 5000 1140 억 3247853 N N 4660 N 00 N
10 20250428 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82900 400 2 0.48 3320135150 40107 71.65 82900 83100 82500 107200 57800 82500 82781.94 14.26 0 -8615 84233 83366 82933 82066 81633 83150 81850 1141 24700 5000 62700 100 1 22812344 18911 7.61 0.45 12 0.18 10893.00 185424.00 131000 20240509 -36.72 76800 20241115 7.94 98500 -15.84 20250219 77500 6.97 20250203 131000 -36.72 20240509 76800 7.94 20241115 0.29 Y 000120 5000 1140 억 3252654 N N 4660 N 00 N
11 20250428 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82700 200 2 0.24 2817825300 34046 60.82 82900 83100 82500 107200 57800 82500 82765.24 14.26 0 -7434 84233 83366 82933 82066 81633 83150 81850 1141 24700 5000 62700 100 1 22812344 18866 7.59 0.45 12 0.15 10893.00 185424.00 131000 20240509 -36.87 76800 20241115 7.68 98500 -16.04 20250219 77500 6.71 20250203 131000 -36.87 20240509 76800 7.68 20241115 0.29 Y 000120 5000 1140 억 3252654 N N 566 N 00 N
12 20250428 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82700 200 2 0.24 2299332350 27777 49.62 82900 83100 82500 107200 57800 82500 82778.28 14.26 0 -6285 84233 83366 82933 82066 81633 83150 81850 1141 24700 5000 62700 100 1 22812344 18866 7.59 0.45 12 0.12 10893.00 185424.00 131000 20240509 -36.87 76800 20241115 7.68 98500 -16.04 20250219 77500 6.71 20250203 131000 -36.87 20240509 76800 7.68 20241115 0.29 Y 000120 5000 1140 억 3252654 N N 566 N 00 N