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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82100,-600,5,-0.73,5347538150,65190,88.87,82700,83000,81600,107500,57900,82700,82029.98,14.66,0,-19596,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18729,7.54,0.44,12,0.29,10893.00,185424.00,131000,20240509,-37.33,76800,20241115,6.90,98500,-16.65,20250219,77500,5.94,20250203,131000,-37.33,20240509,76800,6.90,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,1875,N,00,N
20250414,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82100,-600,5,-0.73,4990827550,60844,82.94,82700,83000,81600,107500,57900,82700,82026.62,14.66,0,-18125,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18729,7.54,0.44,12,0.27,10893.00,185424.00,131000,20240509,-37.33,76800,20241115,6.90,98500,-16.65,20250219,77500,5.94,20250203,131000,-37.33,20240509,76800,6.90,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81800,-900,5,-1.09,4044956400,49322,67.24,82700,83000,81600,107500,57900,82700,82011.20,14.66,0,-14317,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18660,7.51,0.44,12,0.22,10893.00,185424.00,131000,20240509,-37.56,76800,20241115,6.51,98500,-16.95,20250219,77500,5.55,20250203,131000,-37.56,20240509,76800,6.51,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81900,-800,5,-0.97,3283209350,40011,54.54,82700,83000,81600,107500,57900,82700,82057.67,14.66,0,-9542,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18683,7.52,0.44,12,0.18,10893.00,185424.00,131000,20240509,-37.48,76800,20241115,6.64,98500,-16.85,20250219,77500,5.68,20250203,131000,-37.48,20240509,76800,6.64,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82000,-700,5,-0.85,2633967400,32092,43.75,82700,83000,81600,107500,57900,82700,82075.51,14.66,0,-7389,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18706,7.53,0.44,12,0.14,10893.00,185424.00,131000,20240509,-37.40,76800,20241115,6.77,98500,-16.75,20250219,77500,5.81,20250203,131000,-37.40,20240509,76800,6.77,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81900,-800,5,-0.97,2121749000,25838,35.22,82700,83000,81600,107500,57900,82700,82117.39,14.66,0,-6966,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18683,7.52,0.44,12,0.11,10893.00,185424.00,131000,20240509,-37.48,76800,20241115,6.64,98500,-16.85,20250219,77500,5.68,20250203,131000,-37.48,20240509,76800,6.64,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,-1000,5,-1.21,1209029750,14688,20.02,82700,83000,81600,107500,57900,82700,82314.12,14.66,0,-6922,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18638,7.50,0.44,12,0.06,10893.00,185424.00,131000,20240509,-37.63,76800,20241115,6.38,98500,-17.06,20250219,77500,5.42,20250203,131000,-37.63,20240509,76800,6.38,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250414,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82500,-200,5,-0.24,90600600,1096,1.49,82700,83000,82400,107500,57900,82700,82664.78,14.66,0,-641,85300,84000,82700,81400,80100,84650,82050,1141,24800,5000,62850,100,1,22812344,18820,7.57,0.44,12,0.00,10893.00,185424.00,131000,20240509,-37.02,76800,20241115,7.42,98500,-16.24,20250219,77500,6.45,20250203,131000,-37.02,20240509,76800,7.42,20241115,0.21,Y,000120,5000,1140 억,,3343635,N,N,7833,N,00,N
20250411,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,500,2,0.61,6073213550,73356,90.71,81400,84000,81400,106800,57600,82200,82790.97,14.61,0,2384,84600,83400,82400,81200,80200,82900,80700,1141,24600,5000,62470,100,1,22812344,18866,7.59,0.45,12,0.32,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,131000,-36.87,20240509,76800,7.68,20241115,0.22,Y,000120,5000,1140 억,,3332310,N,N,7833,N,00,N
20250411,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,700,2,0.85,5437744050,65673,81.21,81400,84000,81400,106800,57600,82200,82800.30,14.61,0,4039,84600,83400,82400,81200,80200,82900,80700,1141,24600,5000,62470,100,1,22812344,18911,7.61,0.45,12,0.29,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.22,Y,000120,5000,1140 억,,3332310,N,N,6245,N,00,N
20250411,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82600,400,2,0.49,3990737700,48170,59.56,81400,84000,81400,106800,57600,82200,82846.95,14.61,0,2932,84600,83400,82400,81200,80200,82900,80700,1141,24600,5000,62470,100,1,22812344,18843,7.58,0.45,12,0.21,10893.00,185424.00,131000,20240509,-36.95,76800,20241115,7.55,98500,-16.14,20250219,77500,6.58,20250203,131000,-36.95,20240509,76800,7.55,20241115,0.22,Y,000120,5000,1140 억,,3332310,N,N,6245,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 20250414 160103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82100 -600 5 -0.73 5347538150 65190 88.87 82700 83000 81600 107500 57900 82700 82029.98 14.66 0 -19596 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18729 7.54 0.44 12 0.29 10893.00 185424.00 131000 20240509 -37.33 76800 20241115 6.90 98500 -16.65 20250219 77500 5.94 20250203 131000 -37.33 20240509 76800 6.90 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 1875 N 00 N
3 20250414 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82100 -600 5 -0.73 4990827550 60844 82.94 82700 83000 81600 107500 57900 82700 82026.62 14.66 0 -18125 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18729 7.54 0.44 12 0.27 10893.00 185424.00 131000 20240509 -37.33 76800 20241115 6.90 98500 -16.65 20250219 77500 5.94 20250203 131000 -37.33 20240509 76800 6.90 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
4 20250414 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 81800 -900 5 -1.09 4044956400 49322 67.24 82700 83000 81600 107500 57900 82700 82011.20 14.66 0 -14317 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18660 7.51 0.44 12 0.22 10893.00 185424.00 131000 20240509 -37.56 76800 20241115 6.51 98500 -16.95 20250219 77500 5.55 20250203 131000 -37.56 20240509 76800 6.51 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
5 20250414 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 81900 -800 5 -0.97 3283209350 40011 54.54 82700 83000 81600 107500 57900 82700 82057.67 14.66 0 -9542 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18683 7.52 0.44 12 0.18 10893.00 185424.00 131000 20240509 -37.48 76800 20241115 6.64 98500 -16.85 20250219 77500 5.68 20250203 131000 -37.48 20240509 76800 6.64 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
6 20250414 120102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82000 -700 5 -0.85 2633967400 32092 43.75 82700 83000 81600 107500 57900 82700 82075.51 14.66 0 -7389 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18706 7.53 0.44 12 0.14 10893.00 185424.00 131000 20240509 -37.40 76800 20241115 6.77 98500 -16.75 20250219 77500 5.81 20250203 131000 -37.40 20240509 76800 6.77 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
7 20250414 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 81900 -800 5 -0.97 2121749000 25838 35.22 82700 83000 81600 107500 57900 82700 82117.39 14.66 0 -6966 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18683 7.52 0.44 12 0.11 10893.00 185424.00 131000 20240509 -37.48 76800 20241115 6.64 98500 -16.85 20250219 77500 5.68 20250203 131000 -37.48 20240509 76800 6.64 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
8 20250414 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 81700 -1000 5 -1.21 1209029750 14688 20.02 82700 83000 81600 107500 57900 82700 82314.12 14.66 0 -6922 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18638 7.50 0.44 12 0.06 10893.00 185424.00 131000 20240509 -37.63 76800 20241115 6.38 98500 -17.06 20250219 77500 5.42 20250203 131000 -37.63 20240509 76800 6.38 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
9 20250414 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82500 -200 5 -0.24 90600600 1096 1.49 82700 83000 82400 107500 57900 82700 82664.78 14.66 0 -641 85300 84000 82700 81400 80100 84650 82050 1141 24800 5000 62850 100 1 22812344 18820 7.57 0.44 12 0.00 10893.00 185424.00 131000 20240509 -37.02 76800 20241115 7.42 98500 -16.24 20250219 77500 6.45 20250203 131000 -37.02 20240509 76800 7.42 20241115 0.21 Y 000120 5000 1140 억 3343635 N N 7833 N 00 N
10 20250411 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82700 500 2 0.61 6073213550 73356 90.71 81400 84000 81400 106800 57600 82200 82790.97 14.61 0 2384 84600 83400 82400 81200 80200 82900 80700 1141 24600 5000 62470 100 1 22812344 18866 7.59 0.45 12 0.32 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 0.22 Y 000120 5000 1140 억 3332310 N N 7833 N 00 N
11 20250411 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82900 700 2 0.85 5437744050 65673 81.21 81400 84000 81400 106800 57600 82200 82800.30 14.61 0 4039 84600 83400 82400 81200 80200 82900 80700 1141 24600 5000 62470 100 1 22812344 18911 7.61 0.45 12 0.29 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 0.22 Y 000120 5000 1140 억 3332310 N N 6245 N 00 N
12 20250411 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 82600 400 2 0.49 3990737700 48170 59.56 81400 84000 81400 106800 57600 82200 82846.95 14.61 0 2932 84600 83400 82400 81200 80200 82900 80700 1141 24600 5000 62470 100 1 22812344 18843 7.58 0.45 12 0.21 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 0.22 Y 000120 5000 1140 억 3332310 N N 6245 N 00 N