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
000120/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
20250228,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93600,-2100,5,-2.19,7016217700,75329,119.61,95600,95600,92300,124400,67000,95700,93140.74,13.99,0,21433,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21352,9.50,0.55,12,0.33,9854.00,170304.00,140000,20240219,-33.14,76800,20241115,21.88,98500,-4.97,20250219,77500,20.77,20250203,139300,-32.81,20240305,76800,21.88,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,1607,N,00,N
20250228,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92800,-2900,5,-3.03,5625804300,60450,95.99,95600,95600,92300,124400,67000,95700,93065.11,13.99,0,18463,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21170,9.42,0.54,12,0.26,9854.00,170304.00,140000,20240219,-33.71,76800,20241115,20.83,98500,-5.79,20250219,77500,19.74,20250203,139300,-33.38,20240305,76800,20.83,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92600,-3100,5,-3.24,4956761200,53228,84.52,95600,95600,92300,124400,67000,95700,93122.85,13.99,0,15724,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21124,9.40,0.54,12,0.23,9854.00,170304.00,140000,20240219,-33.86,76800,20241115,20.57,98500,-5.99,20250219,77500,19.48,20250203,139300,-33.52,20240305,76800,20.57,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,130103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92400,-3300,5,-3.45,4337037900,46552,73.92,95600,95600,92300,124400,67000,95700,93165.07,13.99,0,12840,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21079,9.38,0.54,12,0.20,9854.00,170304.00,140000,20240219,-34.00,76800,20241115,20.31,98500,-6.19,20250219,77500,19.23,20250203,139300,-33.67,20240305,76800,20.31,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93000,-2700,5,-2.82,3499014400,37504,59.55,95600,95600,92700,124400,67000,95700,93296.65,13.99,0,11728,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21215,9.44,0.55,12,0.16,9854.00,170304.00,140000,20240219,-33.57,76800,20241115,21.09,98500,-5.58,20250219,77500,20.00,20250203,139300,-33.24,20240305,76800,21.09,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93100,-2600,5,-2.72,2939884200,31488,50.00,95600,95600,92700,124400,67000,95700,93364.71,13.99,0,9152,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21238,9.45,0.55,12,0.14,9854.00,170304.00,140000,20240219,-33.50,76800,20241115,21.22,98500,-5.48,20250219,77500,20.13,20250203,139300,-33.17,20240305,76800,21.22,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,100103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93100,-2600,5,-2.72,2107058500,22534,35.78,95600,95600,92700,124400,67000,95700,93505.07,13.99,0,4884,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21238,9.45,0.55,12,0.10,9854.00,170304.00,140000,20240219,-33.50,76800,20241115,21.22,98500,-5.48,20250219,77500,20.13,20250203,139300,-33.17,20240305,76800,21.22,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250228,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95100,-600,5,-0.63,31534700,331,0.53,95600,95600,95100,124400,67000,95700,95261.73,13.99,0,-17,98166,96932,95866,94632,93566,97550,95250,1141,28700,5000,72730,100,1,22812344,21695,9.65,0.56,12,0.00,9854.00,170304.00,140000,20240219,-32.07,76800,20241115,23.83,98500,-3.45,20250219,77500,22.71,20250203,139300,-31.73,20240305,76800,23.83,20241115,0.19,N,000120,5000,1140 억,,3191069,N,N,36,N,00,N
20250227,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95700,-800,5,-0.83,6009282900,62840,105.26,95600,97100,94800,125400,67600,96500,95628.30,13.87,0,24955,99500,98000,96700,95200,93900,97350,94550,1141,28900,5000,73340,100,1,22812344,21831,9.71,0.56,12,0.28,9854.00,170304.00,140000,20240219,-31.64,76800,20241115,24.61,98500,-2.84,20250219,77500,23.48,20250203,139300,-31.30,20240305,76800,24.61,20241115,0.19,N,000120,5000,1140 억,,3163418,N,N,36,N,00,N
20250227,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95500,-1000,5,-1.04,5481844400,57324,96.02,95600,97100,94800,125400,67600,96500,95629.13,13.87,0,23142,99500,98000,96700,95200,93900,97350,94550,1141,28900,5000,73340,100,1,22812344,21786,9.69,0.56,12,0.25,9854.00,170304.00,140000,20240219,-31.79,76800,20241115,24.35,98500,-3.05,20250219,77500,23.23,20250203,139300,-31.44,20240305,76800,24.35,20241115,0.19,N,000120,5000,1140 억,,3163418,N,N,21,N,00,N
20250227,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95100,-1400,5,-1.45,3877762500,40537,67.90,95600,97100,94800,125400,67600,96500,95659.83,13.87,0,12616,99500,98000,96700,95200,93900,97350,94550,1141,28900,5000,73340,100,1,22812344,21695,9.65,0.56,12,0.18,9854.00,170304.00,140000,20240219,-32.07,76800,20241115,23.83,98500,-3.45,20250219,77500,22.71,20250203,139300,-31.73,20240305,76800,23.83,20241115,0.19,N,000120,5000,1140 억,,3163418,N,N,21,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 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93600 -2100 5 -2.19 7016217700 75329 119.61 95600 95600 92300 124400 67000 95700 93140.74 13.99 0 21433 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21352 9.50 0.55 12 0.33 9854.00 170304.00 140000 20240219 -33.14 76800 20241115 21.88 98500 -4.97 20250219 77500 20.77 20250203 139300 -32.81 20240305 76800 21.88 20241115 0.19 N 000120 5000 1140 억 3191069 N N 1607 N 00 N
3 20250228 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 92800 -2900 5 -3.03 5625804300 60450 95.99 95600 95600 92300 124400 67000 95700 93065.11 13.99 0 18463 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21170 9.42 0.54 12 0.26 9854.00 170304.00 140000 20240219 -33.71 76800 20241115 20.83 98500 -5.79 20250219 77500 19.74 20250203 139300 -33.38 20240305 76800 20.83 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
4 20250228 140103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 92600 -3100 5 -3.24 4956761200 53228 84.52 95600 95600 92300 124400 67000 95700 93122.85 13.99 0 15724 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21124 9.40 0.54 12 0.23 9854.00 170304.00 140000 20240219 -33.86 76800 20241115 20.57 98500 -5.99 20250219 77500 19.48 20250203 139300 -33.52 20240305 76800 20.57 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
5 20250228 130103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 92400 -3300 5 -3.45 4337037900 46552 73.92 95600 95600 92300 124400 67000 95700 93165.07 13.99 0 12840 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21079 9.38 0.54 12 0.20 9854.00 170304.00 140000 20240219 -34.00 76800 20241115 20.31 98500 -6.19 20250219 77500 19.23 20250203 139300 -33.67 20240305 76800 20.31 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
6 20250228 120102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93000 -2700 5 -2.82 3499014400 37504 59.55 95600 95600 92700 124400 67000 95700 93296.65 13.99 0 11728 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21215 9.44 0.55 12 0.16 9854.00 170304.00 140000 20240219 -33.57 76800 20241115 21.09 98500 -5.58 20250219 77500 20.00 20250203 139300 -33.24 20240305 76800 21.09 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
7 20250228 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93100 -2600 5 -2.72 2939884200 31488 50.00 95600 95600 92700 124400 67000 95700 93364.71 13.99 0 9152 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21238 9.45 0.55 12 0.14 9854.00 170304.00 140000 20240219 -33.50 76800 20241115 21.22 98500 -5.48 20250219 77500 20.13 20250203 139300 -33.17 20240305 76800 21.22 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
8 20250228 100103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93100 -2600 5 -2.72 2107058500 22534 35.78 95600 95600 92700 124400 67000 95700 93505.07 13.99 0 4884 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21238 9.45 0.55 12 0.10 9854.00 170304.00 140000 20240219 -33.50 76800 20241115 21.22 98500 -5.48 20250219 77500 20.13 20250203 139300 -33.17 20240305 76800 21.22 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
9 20250228 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95100 -600 5 -0.63 31534700 331 0.53 95600 95600 95100 124400 67000 95700 95261.73 13.99 0 -17 98166 96932 95866 94632 93566 97550 95250 1141 28700 5000 72730 100 1 22812344 21695 9.65 0.56 12 0.00 9854.00 170304.00 140000 20240219 -32.07 76800 20241115 23.83 98500 -3.45 20250219 77500 22.71 20250203 139300 -31.73 20240305 76800 23.83 20241115 0.19 N 000120 5000 1140 억 3191069 N N 36 N 00 N
10 20250227 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95700 -800 5 -0.83 6009282900 62840 105.26 95600 97100 94800 125400 67600 96500 95628.30 13.87 0 24955 99500 98000 96700 95200 93900 97350 94550 1141 28900 5000 73340 100 1 22812344 21831 9.71 0.56 12 0.28 9854.00 170304.00 140000 20240219 -31.64 76800 20241115 24.61 98500 -2.84 20250219 77500 23.48 20250203 139300 -31.30 20240305 76800 24.61 20241115 0.19 N 000120 5000 1140 억 3163418 N N 36 N 00 N
11 20250227 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95500 -1000 5 -1.04 5481844400 57324 96.02 95600 97100 94800 125400 67600 96500 95629.13 13.87 0 23142 99500 98000 96700 95200 93900 97350 94550 1141 28900 5000 73340 100 1 22812344 21786 9.69 0.56 12 0.25 9854.00 170304.00 140000 20240219 -31.79 76800 20241115 24.35 98500 -3.05 20250219 77500 23.23 20250203 139300 -31.44 20240305 76800 24.35 20241115 0.19 N 000120 5000 1140 억 3163418 N N 21 N 00 N
12 20250227 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95100 -1400 5 -1.45 3877762500 40537 67.90 95600 97100 94800 125400 67600 96500 95659.83 13.87 0 12616 99500 98000 96700 95200 93900 97350 94550 1141 28900 5000 73340 100 1 22812344 21695 9.65 0.56 12 0.18 9854.00 170304.00 140000 20240219 -32.07 76800 20241115 23.83 98500 -3.45 20250219 77500 22.71 20250203 139300 -31.73 20240305 76800 23.83 20241115 0.19 N 000120 5000 1140 억 3163418 N N 21 N 00 N