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
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
20250219,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95400,-700,5,-0.73,8120552300,84395,134.63,94700,98500,94700,124900,67300,96100,96229.83,13.59,0,10979,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21763,9.68,0.56,12,0.37,9854.00,170304.00,147800,20240207,-35.45,76800,20241115,24.22,98500,-3.15,20250219,77500,23.10,20250203,140000,-31.86,20240219,76800,24.22,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,116,N,00,N
20250219,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,-500,5,-0.52,7527500900,78184,124.73,94700,98500,94700,124900,67300,96100,96279.39,13.59,0,9731,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21809,9.70,0.56,12,0.34,9854.00,170304.00,147800,20240207,-35.32,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,140000,-31.71,20240219,76800,24.48,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,-500,5,-0.52,6387108900,66251,105.69,94700,98500,94700,124900,67300,96100,96407.91,13.59,0,6420,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21809,9.70,0.56,12,0.29,9854.00,170304.00,147800,20240207,-35.32,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,140000,-31.71,20240219,76800,24.48,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-300,5,-0.31,5142991100,53256,84.96,94700,98500,94700,124900,67300,96100,96571.45,13.59,0,7453,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21854,9.72,0.56,12,0.23,9854.00,170304.00,147800,20240207,-35.18,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,140000,-31.57,20240219,76800,24.74,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-300,5,-0.31,4613033100,47731,76.14,94700,98500,94700,124900,67300,96100,96646.91,13.59,0,7301,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21854,9.72,0.56,12,0.21,9854.00,170304.00,147800,20240207,-35.18,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,140000,-31.57,20240219,76800,24.74,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95900,-200,5,-0.21,3644200300,37609,60.00,94700,98500,94700,124900,67300,96100,96897.83,13.59,0,8315,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21877,9.73,0.56,12,0.16,9854.00,170304.00,147800,20240207,-35.12,76800,20241115,24.87,98500,-2.64,20250219,77500,23.74,20250203,140000,-31.50,20240219,76800,24.87,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97400,1300,2,1.35,2531553400,26095,41.63,94700,98500,94700,124900,67300,96100,97014.30,13.59,0,7457,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,22219,9.88,0.57,12,0.11,9854.00,170304.00,147800,20240207,-34.10,76800,20241115,26.82,98500,-1.12,20250219,77500,25.68,20250203,140000,-30.43,20240219,76800,26.82,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250219,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,-900,5,-0.94,113384200,1196,1.91,94700,95400,94700,124900,67300,96100,94760.28,13.59,0,268,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21717,9.66,0.56,12,0.01,9854.00,170304.00,147800,20240207,-35.59,76800,20241115,23.96,97000,-1.86,20250217,77500,22.84,20250203,140000,-32.00,20240219,76800,23.96,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
20250218,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96100,-100,5,-0.10,6017542500,62583,85.59,95600,96700,94700,125000,67400,96200,96153.00,13.63,0,-5897,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21923,9.75,0.56,12,0.27,9854.00,170304.00,147800,20240207,-34.98,76800,20241115,25.13,97000,-0.93,20250217,77500,24.00,20250203,140000,-31.36,20240219,76800,25.13,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,172,N,00,N
20250218,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,0,3,0.00,4589100300,47751,65.31,95600,96700,94700,125000,67400,96200,96104.79,13.63,0,2447,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21945,9.76,0.56,12,0.21,9854.00,170304.00,147800,20240207,-34.91,76800,20241115,25.26,97000,-0.82,20250217,77500,24.13,20250203,140000,-31.29,20240219,76800,25.26,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,50,N,00,N
20250218,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-200,5,-0.21,3819480500,39742,54.35,95600,96700,94700,125000,67400,96200,96106.89,13.63,0,2378,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21900,9.74,0.56,12,0.17,9854.00,170304.00,147800,20240207,-35.05,76800,20241115,25.00,97000,-1.03,20250217,77500,23.87,20250203,140000,-31.43,20240219,76800,25.00,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,50,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 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95400 -700 5 -0.73 8120552300 84395 134.63 94700 98500 94700 124900 67300 96100 96229.83 13.59 0 10979 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21763 9.68 0.56 12 0.37 9854.00 170304.00 147800 20240207 -35.45 76800 20241115 24.22 98500 -3.15 20250219 77500 23.10 20250203 140000 -31.86 20240219 76800 24.22 20241115 0.23 N 000120 5000 1140 억 3099332 N N 116 N 00 N
3 20250219 150103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95600 -500 5 -0.52 7527500900 78184 124.73 94700 98500 94700 124900 67300 96100 96279.39 13.59 0 9731 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21809 9.70 0.56 12 0.34 9854.00 170304.00 147800 20240207 -35.32 76800 20241115 24.48 98500 -2.94 20250219 77500 23.35 20250203 140000 -31.71 20240219 76800 24.48 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
4 20250219 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95600 -500 5 -0.52 6387108900 66251 105.69 94700 98500 94700 124900 67300 96100 96407.91 13.59 0 6420 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21809 9.70 0.56 12 0.29 9854.00 170304.00 147800 20240207 -35.32 76800 20241115 24.48 98500 -2.94 20250219 77500 23.35 20250203 140000 -31.71 20240219 76800 24.48 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
5 20250219 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95800 -300 5 -0.31 5142991100 53256 84.96 94700 98500 94700 124900 67300 96100 96571.45 13.59 0 7453 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21854 9.72 0.56 12 0.23 9854.00 170304.00 147800 20240207 -35.18 76800 20241115 24.74 98500 -2.74 20250219 77500 23.61 20250203 140000 -31.57 20240219 76800 24.74 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
6 20250219 120103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95800 -300 5 -0.31 4613033100 47731 76.14 94700 98500 94700 124900 67300 96100 96646.91 13.59 0 7301 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21854 9.72 0.56 12 0.21 9854.00 170304.00 147800 20240207 -35.18 76800 20241115 24.74 98500 -2.74 20250219 77500 23.61 20250203 140000 -31.57 20240219 76800 24.74 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
7 20250219 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95900 -200 5 -0.21 3644200300 37609 60.00 94700 98500 94700 124900 67300 96100 96897.83 13.59 0 8315 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21877 9.73 0.56 12 0.16 9854.00 170304.00 147800 20240207 -35.12 76800 20241115 24.87 98500 -2.64 20250219 77500 23.74 20250203 140000 -31.50 20240219 76800 24.87 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
8 20250219 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 97400 1300 2 1.35 2531553400 26095 41.63 94700 98500 94700 124900 67300 96100 97014.30 13.59 0 7457 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 22219 9.88 0.57 12 0.11 9854.00 170304.00 147800 20240207 -34.10 76800 20241115 26.82 98500 -1.12 20250219 77500 25.68 20250203 140000 -30.43 20240219 76800 26.82 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
9 20250219 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95200 -900 5 -0.94 113384200 1196 1.91 94700 95400 94700 124900 67300 96100 94760.28 13.59 0 268 97833 96966 95833 94966 93833 97400 95400 1141 28800 5000 73030 100 1 22812344 21717 9.66 0.56 12 0.01 9854.00 170304.00 147800 20240207 -35.59 76800 20241115 23.96 97000 -1.86 20250217 77500 22.84 20250203 140000 -32.00 20240219 76800 23.96 20241115 0.23 N 000120 5000 1140 억 3099332 N N 172 N 00 N
10 20250218 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96100 -100 5 -0.10 6017542500 62583 85.59 95600 96700 94700 125000 67400 96200 96153.00 13.63 0 -5897 98466 97332 95866 94732 93266 97900 95300 1141 28800 5000 73110 100 1 22812344 21923 9.75 0.56 12 0.27 9854.00 170304.00 147800 20240207 -34.98 76800 20241115 25.13 97000 -0.93 20250217 77500 24.00 20250203 140000 -31.36 20240219 76800 25.13 20241115 0.31 N 000120 5000 1140 억 3109634 N N 172 N 00 N
11 20250218 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96200 0 3 0.00 4589100300 47751 65.31 95600 96700 94700 125000 67400 96200 96104.79 13.63 0 2447 98466 97332 95866 94732 93266 97900 95300 1141 28800 5000 73110 100 1 22812344 21945 9.76 0.56 12 0.21 9854.00 170304.00 147800 20240207 -34.91 76800 20241115 25.26 97000 -0.82 20250217 77500 24.13 20250203 140000 -31.29 20240219 76800 25.26 20241115 0.31 N 000120 5000 1140 억 3109634 N N 50 N 00 N
12 20250218 140103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96000 -200 5 -0.21 3819480500 39742 54.35 95600 96700 94700 125000 67400 96200 96106.89 13.63 0 2378 98466 97332 95866 94732 93266 97900 95300 1141 28800 5000 73110 100 1 22812344 21900 9.74 0.56 12 0.17 9854.00 170304.00 147800 20240207 -35.05 76800 20241115 25.00 97000 -1.03 20250217 77500 23.87 20250203 140000 -31.43 20240219 76800 25.00 20241115 0.31 N 000120 5000 1140 억 3109634 N N 50 N 00 N