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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,7774118400,81485,78.60,94800,96400,92700,121100,65300,93200,95405.03,14.24,0,3496,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.36,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,103,N,00,N
20250306,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,2400,2,2.58,7126888600,74739,72.09,94800,96400,92700,121100,65300,93200,95357.02,14.24,0,2287,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21809,9.70,0.56,12,0.33,9854.00,170304.00,139300,20240305,-31.37,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,135900,-29.65,20240308,76800,24.48,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,5825963700,61159,58.99,94800,96400,92700,121100,65300,93200,95259.30,14.24,0,2841,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.27,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95500,2300,2,2.47,3982061200,41958,40.47,94800,95900,92700,121100,65300,93200,94905.89,14.24,0,1256,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21786,9.69,0.56,12,0.18,9854.00,170304.00,139300,20240305,-31.44,76800,20241115,24.35,98500,-3.05,20250219,77500,23.23,20250203,135900,-29.73,20240308,76800,24.35,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,2000,2,2.15,3163520900,33363,32.18,94800,95900,92700,121100,65300,93200,94821.24,14.24,0,452,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21717,9.66,0.56,12,0.15,9854.00,170304.00,139300,20240305,-31.66,76800,20241115,23.96,98500,-3.35,20250219,77500,22.84,20250203,135900,-29.95,20240308,76800,23.96,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,2000,2,2.15,2394923550,25287,24.39,94800,95900,92700,121100,65300,93200,94709.67,14.24,0,480,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21717,9.66,0.56,12,0.11,9854.00,170304.00,139300,20240305,-31.66,76800,20241115,23.96,98500,-3.35,20250219,77500,22.84,20250203,135900,-29.95,20240308,76800,23.96,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94500,1300,2,1.39,1209174800,12746,12.29,94800,95900,92700,121100,65300,93200,94867.00,14.24,0,-1088,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21558,9.59,0.55,12,0.06,9854.00,170304.00,139300,20240305,-32.16,76800,20241115,23.05,98500,-4.06,20250219,77500,21.94,20250203,135900,-30.46,20240308,76800,23.05,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250306,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94200,1000,2,1.07,47124300,498,0.48,94800,94800,93900,121100,65300,93200,94627.11,14.24,0,-66,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21489,9.56,0.55,12,0.00,9854.00,170304.00,139300,20240305,-32.38,76800,20241115,22.66,98500,-4.37,20250219,77500,21.55,20250203,135900,-30.68,20240308,76800,22.66,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
20250305,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93200,3500,2,3.90,9570961100,103626,151.68,91100,94000,89400,116600,62800,89700,92359.72,14.13,0,11037,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21261,9.46,0.55,12,0.45,9854.00,170304.00,139300,20240305,-33.09,76800,20241115,21.35,98500,-5.38,20250219,77500,20.26,20250203,139300,-33.09,20240305,76800,21.35,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,440,N,00,N
20250305,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93300,3600,2,4.01,8881570600,96230,140.86,91100,94000,89400,116600,62800,89700,92295.24,14.13,0,10419,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21284,9.47,0.55,12,0.42,9854.00,170304.00,139300,20240305,-33.02,76800,20241115,21.48,98500,-5.28,20250219,77500,20.39,20250203,139300,-33.02,20240305,76800,21.48,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,18,N,00,N
20250305,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93500,3800,2,4.24,6941181100,75439,110.42,91100,94000,89400,116600,62800,89700,92010.51,14.13,0,10978,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21330,9.49,0.55,12,0.33,9854.00,170304.00,139300,20240305,-32.88,76800,20241115,21.74,98500,-5.08,20250219,77500,20.65,20250203,139300,-32.88,20240305,76800,21.74,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,18,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 20250306 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96200 3000 2 3.22 7774118400 81485 78.60 94800 96400 92700 121100 65300 93200 95405.03 14.24 0 3496 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21945 9.76 0.56 12 0.36 9854.00 170304.00 139300 20240305 -30.94 76800 20241115 25.26 98500 -2.34 20250219 77500 24.13 20250203 135900 -29.21 20240308 76800 25.26 20241115 0.20 N 000120 5000 1140 억 3247936 N N 103 N 00 N
3 20250306 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95600 2400 2 2.58 7126888600 74739 72.09 94800 96400 92700 121100 65300 93200 95357.02 14.24 0 2287 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21809 9.70 0.56 12 0.33 9854.00 170304.00 139300 20240305 -31.37 76800 20241115 24.48 98500 -2.94 20250219 77500 23.35 20250203 135900 -29.65 20240308 76800 24.48 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
4 20250306 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96200 3000 2 3.22 5825963700 61159 58.99 94800 96400 92700 121100 65300 93200 95259.30 14.24 0 2841 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21945 9.76 0.56 12 0.27 9854.00 170304.00 139300 20240305 -30.94 76800 20241115 25.26 98500 -2.34 20250219 77500 24.13 20250203 135900 -29.21 20240308 76800 25.26 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
5 20250306 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95500 2300 2 2.47 3982061200 41958 40.47 94800 95900 92700 121100 65300 93200 94905.89 14.24 0 1256 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21786 9.69 0.56 12 0.18 9854.00 170304.00 139300 20240305 -31.44 76800 20241115 24.35 98500 -3.05 20250219 77500 23.23 20250203 135900 -29.73 20240308 76800 24.35 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
6 20250306 120102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95200 2000 2 2.15 3163520900 33363 32.18 94800 95900 92700 121100 65300 93200 94821.24 14.24 0 452 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21717 9.66 0.56 12 0.15 9854.00 170304.00 139300 20240305 -31.66 76800 20241115 23.96 98500 -3.35 20250219 77500 22.84 20250203 135900 -29.95 20240308 76800 23.96 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
7 20250306 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95200 2000 2 2.15 2394923550 25287 24.39 94800 95900 92700 121100 65300 93200 94709.67 14.24 0 480 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21717 9.66 0.56 12 0.11 9854.00 170304.00 139300 20240305 -31.66 76800 20241115 23.96 98500 -3.35 20250219 77500 22.84 20250203 135900 -29.95 20240308 76800 23.96 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
8 20250306 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94500 1300 2 1.39 1209174800 12746 12.29 94800 95900 92700 121100 65300 93200 94867.00 14.24 0 -1088 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21558 9.59 0.55 12 0.06 9854.00 170304.00 139300 20240305 -32.16 76800 20241115 23.05 98500 -4.06 20250219 77500 21.94 20250203 135900 -30.46 20240308 76800 23.05 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
9 20250306 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94200 1000 2 1.07 47124300 498 0.48 94800 94800 93900 121100 65300 93200 94627.11 14.24 0 -66 96800 95000 92200 90400 87600 95900 91300 1141 27900 5000 70830 100 1 22812344 21489 9.56 0.55 12 0.00 9854.00 170304.00 139300 20240305 -32.38 76800 20241115 22.66 98500 -4.37 20250219 77500 21.55 20250203 135900 -30.68 20240308 76800 22.66 20241115 0.20 N 000120 5000 1140 억 3247936 N N 440 N 00 N
10 20250305 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93200 3500 2 3.90 9570961100 103626 151.68 91100 94000 89400 116600 62800 89700 92359.72 14.13 0 11037 95033 92366 90933 88266 86833 91650 87550 1141 26900 5000 68170 100 1 22812344 21261 9.46 0.55 12 0.45 9854.00 170304.00 139300 20240305 -33.09 76800 20241115 21.35 98500 -5.38 20250219 77500 20.26 20250203 139300 -33.09 20240305 76800 21.35 20241115 0.20 N 000120 5000 1140 억 3223593 N N 440 N 00 N
11 20250305 150103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93300 3600 2 4.01 8881570600 96230 140.86 91100 94000 89400 116600 62800 89700 92295.24 14.13 0 10419 95033 92366 90933 88266 86833 91650 87550 1141 26900 5000 68170 100 1 22812344 21284 9.47 0.55 12 0.42 9854.00 170304.00 139300 20240305 -33.02 76800 20241115 21.48 98500 -5.28 20250219 77500 20.39 20250203 139300 -33.02 20240305 76800 21.48 20241115 0.20 N 000120 5000 1140 억 3223593 N N 18 N 00 N
12 20250305 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93500 3800 2 4.24 6941181100 75439 110.42 91100 94000 89400 116600 62800 89700 92010.51 14.13 0 10978 95033 92366 90933 88266 86833 91650 87550 1141 26900 5000 68170 100 1 22812344 21330 9.49 0.55 12 0.33 9854.00 170304.00 139300 20240305 -32.88 76800 20241115 21.74 98500 -5.08 20250219 77500 20.65 20250203 139300 -32.88 20240305 76800 21.74 20241115 0.20 N 000120 5000 1140 억 3223593 N N 18 N 00 N