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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000120/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88200,1900,2,2.20,4490694050,51142,79.86,86000,88400,85900,112100,60500,86300,87808.34,14.37,0,11638,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20120,8.10,0.48,12,0.22,10893.00,185424.00,105400,20240911,-16.32,76800,20241115,14.84,98500,-10.46,20250219,77400,13.95,20250522,105400,-16.32,20240911,76800,14.84,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,1626,N,00,N
20250806,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,3972083350,45252,70.66,86000,88400,85900,112100,60500,86300,87776.97,14.37,0,10248,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.20,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,140101,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87800,1500,2,1.74,3293941800,37546,58.63,86000,88400,85900,112100,60500,86300,87730.83,14.37,0,8651,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20029,8.06,0.47,12,0.16,10893.00,185424.00,105400,20240911,-16.70,76800,20241115,14.32,98500,-10.86,20250219,77400,13.44,20250522,105400,-16.70,20240911,76800,14.32,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87900,1600,2,1.85,2425259000,27657,43.19,86000,88400,85900,112100,60500,86300,87690.60,14.37,0,6626,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20052,8.07,0.47,12,0.12,10893.00,185424.00,105400,20240911,-16.60,76800,20241115,14.45,98500,-10.76,20250219,77400,13.57,20250522,105400,-16.60,20240911,76800,14.45,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,1911667950,21823,34.08,86000,88400,85900,112100,60500,86300,87598.77,14.37,0,6157,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.10,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,1364354100,15606,24.37,86000,88300,85900,112100,60500,86300,87424.97,14.37,0,5461,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.07,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87500,1200,2,1.39,1012510300,11580,18.08,86000,88300,85900,112100,60500,86300,87436.12,14.37,0,4639,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,19961,8.03,0.47,12,0.05,10893.00,185424.00,105400,20240911,-16.98,76800,20241115,13.93,98500,-11.17,20250219,77400,13.05,20250522,105400,-16.98,20240911,76800,13.93,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
20250806,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86500,200,2,0.23,42450100,493,0.77,86000,86600,85900,112100,60500,86300,86105.68,14.37,0,15,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,19733,7.94,0.47,12,0.00,10893.00,185424.00,105400,20240911,-17.93,76800,20241115,12.63,98500,-12.18,20250219,77400,11.76,20250522,105400,-17.93,20240911,76800,12.63,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,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 20250806 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88200 1900 2 2.20 4490694050 51142 79.86 86000 88400 85900 112100 60500 86300 87808.34 14.37 0 11638 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20120 8.10 0.48 12 0.22 10893.00 185424.00 105400 20240911 -16.32 76800 20241115 14.84 98500 -10.46 20250219 77400 13.95 20250522 105400 -16.32 20240911 76800 14.84 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 1626 N 00 N
3 20250806 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88000 1700 2 1.97 3972083350 45252 70.66 86000 88400 85900 112100 60500 86300 87776.97 14.37 0 10248 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20075 8.08 0.47 12 0.20 10893.00 185424.00 105400 20240911 -16.51 76800 20241115 14.58 98500 -10.66 20250219 77400 13.70 20250522 105400 -16.51 20240911 76800 14.58 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
4 20250806 140101 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 87800 1500 2 1.74 3293941800 37546 58.63 86000 88400 85900 112100 60500 86300 87730.83 14.37 0 8651 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20029 8.06 0.47 12 0.16 10893.00 185424.00 105400 20240911 -16.70 76800 20241115 14.32 98500 -10.86 20250219 77400 13.44 20250522 105400 -16.70 20240911 76800 14.32 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
5 20250806 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 87900 1600 2 1.85 2425259000 27657 43.19 86000 88400 85900 112100 60500 86300 87690.60 14.37 0 6626 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20052 8.07 0.47 12 0.12 10893.00 185424.00 105400 20240911 -16.60 76800 20241115 14.45 98500 -10.76 20250219 77400 13.57 20250522 105400 -16.60 20240911 76800 14.45 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
6 20250806 120102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88000 1700 2 1.97 1911667950 21823 34.08 86000 88400 85900 112100 60500 86300 87598.77 14.37 0 6157 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20075 8.08 0.47 12 0.10 10893.00 185424.00 105400 20240911 -16.51 76800 20241115 14.58 98500 -10.66 20250219 77400 13.70 20250522 105400 -16.51 20240911 76800 14.58 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
7 20250806 110102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88000 1700 2 1.97 1364354100 15606 24.37 86000 88300 85900 112100 60500 86300 87424.97 14.37 0 5461 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 20075 8.08 0.47 12 0.07 10893.00 185424.00 105400 20240911 -16.51 76800 20241115 14.58 98500 -10.66 20250219 77400 13.70 20250522 105400 -16.51 20240911 76800 14.58 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
8 20250806 100102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 87500 1200 2 1.39 1012510300 11580 18.08 86000 88300 85900 112100 60500 86300 87436.12 14.37 0 4639 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 19961 8.03 0.47 12 0.05 10893.00 185424.00 105400 20240911 -16.98 76800 20241115 13.93 98500 -11.17 20250219 77400 13.05 20250522 105400 -16.98 20240911 76800 13.93 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N
9 20250806 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 86500 200 2 0.23 42450100 493 0.77 86000 86600 85900 112100 60500 86300 86105.68 14.37 0 15 90433 88366 86933 84866 83433 87650 84150 1141 25800 5000 67310 100 1 22812344 19733 7.94 0.47 12 0.00 10893.00 185424.00 105400 20240911 -17.93 76800 20241115 12.63 98500 -12.18 20250219 77400 11.76 20250522 105400 -17.93 20240911 76800 12.63 20241115 0.27 Y 000120 5000 1140 억 3279035 N N 8625 N 00 N