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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89400,6500,2,7.84,8605384200,98545,217.58,83400,89700,82600,107700,58100,82900,87324.26,14.65,0,8756,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,20394,8.21,0.48,12,0.43,10893.00,185424.00,131000,20240509,-31.76,76800,20241115,16.41,98500,-9.24,20250219,77500,15.35,20250203,131000,-31.76,20240509,76800,16.41,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3888,N,00,N
20250404,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89300,6400,2,7.72,7841298200,89989,198.69,83400,89400,82600,107700,58100,82900,87136.19,14.65,0,7566,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,20371,8.20,0.48,12,0.39,10893.00,185424.00,131000,20240509,-31.83,76800,20241115,16.28,98500,-9.34,20250219,77500,15.23,20250203,131000,-31.83,20240509,76800,16.28,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87400,4500,2,5.43,5784956950,66761,147.40,83400,88000,82600,107700,58100,82900,86651.74,14.65,0,8392,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,19938,8.02,0.47,12,0.29,10893.00,185424.00,131000,20240509,-33.28,76800,20241115,13.80,98500,-11.27,20250219,77500,12.77,20250203,131000,-33.28,20240509,76800,13.80,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86400,3500,2,4.22,4893545750,56495,124.74,83400,88000,82600,107700,58100,82900,86619.09,14.65,0,8108,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,19710,7.93,0.47,12,0.25,10893.00,185424.00,131000,20240509,-34.05,76800,20241115,12.50,98500,-12.28,20250219,77500,11.48,20250203,131000,-34.05,20240509,76800,12.50,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86400,3500,2,4.22,4243475150,48965,108.11,83400,88000,82600,107700,58100,82900,86663.44,14.65,0,8478,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,19710,7.93,0.47,12,0.21,10893.00,185424.00,131000,20240509,-34.05,76800,20241115,12.50,98500,-12.28,20250219,77500,11.48,20250203,131000,-34.05,20240509,76800,12.50,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86900,4000,2,4.83,3038173650,35078,77.45,83400,88000,82600,107700,58100,82900,86611.94,14.65,0,7221,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,19824,7.98,0.47,12,0.15,10893.00,185424.00,131000,20240509,-33.66,76800,20241115,13.15,98500,-11.78,20250219,77500,12.13,20250203,131000,-33.66,20240509,76800,13.15,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87500,4600,2,5.55,1596074100,18601,41.07,83400,87600,82600,107700,58100,82900,85805.82,14.65,0,6550,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,19961,8.03,0.47,12,0.08,10893.00,185424.00,131000,20240509,-33.21,76800,20241115,13.93,98500,-11.17,20250219,77500,12.90,20250203,131000,-33.21,20240509,76800,13.93,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250404,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82800,-100,5,-0.12,19408700,233,0.51,83400,83400,82800,107700,58100,82900,83299.14,14.65,0,-46,85366,84132,82966,81732,80566,83550,81150,1141,24800,5000,63000,100,1,22812344,18889,7.60,0.45,12,0.00,10893.00,185424.00,131000,20240509,-36.79,76800,20241115,7.81,98500,-15.94,20250219,77500,6.84,20250203,131000,-36.79,20240509,76800,7.81,20241115,0.23,Y,000120,5000,1140 억,,3341297,N,N,3295,N,00,N
20250403,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2000,5,-2.36,3754441100,45291,144.85,84200,84200,81800,110300,59500,84900,82895.96,14.72,0,-10456,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18911,7.61,0.45,12,0.20,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3295,N,00,N
20250403,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83100,-1800,5,-2.12,3290484500,39697,126.96,84200,84200,81800,110300,59500,84900,82890.00,14.72,0,-12586,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18957,7.63,0.45,12,0.17,10893.00,185424.00,131000,20240509,-36.56,76800,20241115,8.20,98500,-15.63,20250219,77500,7.23,20250203,131000,-36.56,20240509,76800,8.20,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
20250403,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1500,5,-1.77,3031870750,36590,117.02,84200,84200,81800,110300,59500,84900,82860.64,14.72,0,-12431,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,19025,7.66,0.45,12,0.16,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,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 20250404 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 89400 6500 2 7.84 8605384200 98545 217.58 83400 89700 82600 107700 58100 82900 87324.26 14.65 0 8756 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 20394 8.21 0.48 12 0.43 10893.00 185424.00 131000 20240509 -31.76 76800 20241115 16.41 98500 -9.24 20250219 77500 15.35 20250203 131000 -31.76 20240509 76800 16.41 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3888 N 00 N
3 20250404 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 89300 6400 2 7.72 7841298200 89989 198.69 83400 89400 82600 107700 58100 82900 87136.19 14.65 0 7566 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 20371 8.20 0.48 12 0.39 10893.00 185424.00 131000 20240509 -31.83 76800 20241115 16.28 98500 -9.34 20250219 77500 15.23 20250203 131000 -31.83 20240509 76800 16.28 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
4 20250404 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 87400 4500 2 5.43 5784956950 66761 147.40 83400 88000 82600 107700 58100 82900 86651.74 14.65 0 8392 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 19938 8.02 0.47 12 0.29 10893.00 185424.00 131000 20240509 -33.28 76800 20241115 13.80 98500 -11.27 20250219 77500 12.77 20250203 131000 -33.28 20240509 76800 13.80 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
5 20250404 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 86400 3500 2 4.22 4893545750 56495 124.74 83400 88000 82600 107700 58100 82900 86619.09 14.65 0 8108 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 19710 7.93 0.47 12 0.25 10893.00 185424.00 131000 20240509 -34.05 76800 20241115 12.50 98500 -12.28 20250219 77500 11.48 20250203 131000 -34.05 20240509 76800 12.50 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
6 20250404 120102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 86400 3500 2 4.22 4243475150 48965 108.11 83400 88000 82600 107700 58100 82900 86663.44 14.65 0 8478 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 19710 7.93 0.47 12 0.21 10893.00 185424.00 131000 20240509 -34.05 76800 20241115 12.50 98500 -12.28 20250219 77500 11.48 20250203 131000 -34.05 20240509 76800 12.50 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
7 20250404 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 86900 4000 2 4.83 3038173650 35078 77.45 83400 88000 82600 107700 58100 82900 86611.94 14.65 0 7221 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 19824 7.98 0.47 12 0.15 10893.00 185424.00 131000 20240509 -33.66 76800 20241115 13.15 98500 -11.78 20250219 77500 12.13 20250203 131000 -33.66 20240509 76800 13.15 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
8 20250404 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 87500 4600 2 5.55 1596074100 18601 41.07 83400 87600 82600 107700 58100 82900 85805.82 14.65 0 6550 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 19961 8.03 0.47 12 0.08 10893.00 185424.00 131000 20240509 -33.21 76800 20241115 13.93 98500 -11.17 20250219 77500 12.90 20250203 131000 -33.21 20240509 76800 13.93 20241115 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
9 20250404 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82800 -100 5 -0.12 19408700 233 0.51 83400 83400 82800 107700 58100 82900 83299.14 14.65 0 -46 85366 84132 82966 81732 80566 83550 81150 1141 24800 5000 63000 100 1 22812344 18889 7.60 0.45 12 0.00 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 0.23 Y 000120 5000 1140 억 3341297 N N 3295 N 00 N
10 20250403 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82900 -2000 5 -2.36 3754441100 45291 144.85 84200 84200 81800 110300 59500 84900 82895.96 14.72 0 -10456 86833 85866 85233 84266 83633 85550 83950 1141 25400 5000 64520 100 1 22812344 18911 7.61 0.45 12 0.20 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 0.21 Y 000120 5000 1140 억 3358232 N N 3295 N 00 N
11 20250403 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 83100 -1800 5 -2.12 3290484500 39697 126.96 84200 84200 81800 110300 59500 84900 82890.00 14.72 0 -12586 86833 85866 85233 84266 83633 85550 83950 1141 25400 5000 64520 100 1 22812344 18957 7.63 0.45 12 0.17 10893.00 185424.00 131000 20240509 -36.56 76800 20241115 8.20 98500 -15.63 20250219 77500 7.23 20250203 131000 -36.56 20240509 76800 8.20 20241115 0.21 Y 000120 5000 1140 억 3358232 N N 3680 N 00 N
12 20250403 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 83400 -1500 5 -1.77 3031870750 36590 117.02 84200 84200 81800 110300 59500 84900 82860.64 14.72 0 -12431 86833 85866 85233 84266 83633 85550 83950 1141 25400 5000 64520 100 1 22812344 19025 7.66 0.45 12 0.16 10893.00 185424.00 131000 20240509 -36.34 76800 20241115 8.59 98500 -15.33 20250219 77500 7.61 20250203 131000 -36.34 20240509 76800 8.59 20241115 0.21 Y 000120 5000 1140 억 3358232 N N 3680 N 00 N