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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94300,5400,2,6.07,26584033800,285519,140.02,90400,94800,88800,115500,62300,88900,93107.11,13.41,0,18157,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21512,9.57,0.55,12,1.25,9854.00,170304.00,148600,20240202,-36.54,76800,20241115,22.79,94800,-0.53,20250212,77500,21.68,20250203,142600,-33.87,20240213,76800,22.79,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,57,N,00,N
20250212,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94300,5400,2,6.07,25389539000,272843,133.80,90400,94800,88800,115500,62300,88900,93055.73,13.41,0,17195,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21512,9.57,0.55,12,1.20,9854.00,170304.00,148600,20240202,-36.54,76800,20241115,22.79,94800,-0.53,20250212,77500,21.68,20250203,142600,-33.87,20240213,76800,22.79,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94500,5600,2,6.30,22508154500,242374,118.86,90400,94600,88800,115500,62300,88900,92865.65,13.41,0,24237,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21558,9.59,0.55,12,1.06,9854.00,170304.00,148600,20240202,-36.41,76800,20241115,23.05,94600,-0.11,20250212,77500,21.94,20250203,142600,-33.73,20240213,76800,23.05,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,130103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94300,5400,2,6.07,19936641000,215107,105.49,90400,94400,88800,115500,62300,88900,92682.72,13.41,0,26970,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21512,9.57,0.55,12,0.94,9854.00,170304.00,148600,20240202,-36.54,76800,20241115,22.79,94400,-0.11,20250212,77500,21.68,20250203,142600,-33.87,20240213,76800,22.79,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93800,4900,2,5.51,17477049900,188980,92.68,90400,94100,88800,115500,62300,88900,92481.25,13.41,0,28170,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21398,9.52,0.55,12,0.83,9854.00,170304.00,148600,20240202,-36.88,76800,20241115,22.14,94100,-0.32,20250212,77500,21.03,20250203,142600,-34.22,20240213,76800,22.14,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,110103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93400,4500,2,5.06,15168276900,164360,80.60,90400,94000,88800,115500,62300,88900,92287.24,13.41,0,29205,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21307,9.48,0.55,12,0.72,9854.00,170304.00,148600,20240202,-37.15,76800,20241115,21.61,94000,-0.64,20250212,77500,20.52,20250203,142600,-34.50,20240213,76800,21.61,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,100103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92900,4000,2,4.50,9895850200,107869,52.90,90400,93500,88800,115500,62300,88900,91739.94,13.41,0,24452,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,21193,9.43,0.55,12,0.47,9854.00,170304.00,148600,20240202,-37.48,76800,20241115,20.96,93500,-0.64,20250212,77500,19.87,20250203,142600,-34.85,20240213,76800,20.96,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250212,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89000,100,2,0.11,343065600,3813,1.87,90400,90400,89000,115500,62300,88900,89977.14,13.41,0,-2025,93100,91000,87200,85100,81300,92050,86150,1141,26600,5000,67560,100,1,22812344,20303,9.03,0.52,12,0.02,9854.00,170304.00,148600,20240202,-40.11,76800,20241115,15.89,90400,-1.55,20250212,77500,14.84,20250203,142600,-37.59,20240213,76800,15.89,20241115,0.50,N,000120,5000,1140 억,,3059488,N,N,17,N,00,N
20250211,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88900,4800,2,5.71,17898317800,203374,173.59,84100,89300,83400,109300,58900,84100,88006.51,13.26,0,41715,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20280,9.02,0.52,12,0.89,9854.00,170304.00,148600,20240202,-40.17,76800,20241115,15.76,89300,-0.45,20250211,77500,14.71,20250203,142600,-37.66,20240213,76800,15.76,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,17,N,00,N
20250211,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88700,4600,2,5.47,17020103900,193490,165.15,84100,89300,83400,109300,58900,84100,87963.74,13.26,0,42803,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20235,9.00,0.52,12,0.85,9854.00,170304.00,148600,20240202,-40.31,76800,20241115,15.49,89300,-0.67,20250211,77500,14.45,20250203,142600,-37.80,20240213,76800,15.49,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
20250211,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88700,4600,2,5.47,14742430000,167893,143.30,84100,89300,83400,109300,58900,84100,87808.49,13.26,0,44167,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20235,9.00,0.52,12,0.74,9854.00,170304.00,148600,20240202,-40.31,76800,20241115,15.49,89300,-0.67,20250211,77500,14.45,20250203,142600,-37.80,20240213,76800,15.49,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,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 20250212 160103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94300 5400 2 6.07 26584033800 285519 140.02 90400 94800 88800 115500 62300 88900 93107.11 13.41 0 18157 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21512 9.57 0.55 12 1.25 9854.00 170304.00 148600 20240202 -36.54 76800 20241115 22.79 94800 -0.53 20250212 77500 21.68 20250203 142600 -33.87 20240213 76800 22.79 20241115 0.50 N 000120 5000 1140 억 3059488 N N 57 N 00 N
3 20250212 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94300 5400 2 6.07 25389539000 272843 133.80 90400 94800 88800 115500 62300 88900 93055.73 13.41 0 17195 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21512 9.57 0.55 12 1.20 9854.00 170304.00 148600 20240202 -36.54 76800 20241115 22.79 94800 -0.53 20250212 77500 21.68 20250203 142600 -33.87 20240213 76800 22.79 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
4 20250212 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94500 5600 2 6.30 22508154500 242374 118.86 90400 94600 88800 115500 62300 88900 92865.65 13.41 0 24237 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21558 9.59 0.55 12 1.06 9854.00 170304.00 148600 20240202 -36.41 76800 20241115 23.05 94600 -0.11 20250212 77500 21.94 20250203 142600 -33.73 20240213 76800 23.05 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
5 20250212 130103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 94300 5400 2 6.07 19936641000 215107 105.49 90400 94400 88800 115500 62300 88900 92682.72 13.41 0 26970 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21512 9.57 0.55 12 0.94 9854.00 170304.00 148600 20240202 -36.54 76800 20241115 22.79 94400 -0.11 20250212 77500 21.68 20250203 142600 -33.87 20240213 76800 22.79 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
6 20250212 120103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93800 4900 2 5.51 17477049900 188980 92.68 90400 94100 88800 115500 62300 88900 92481.25 13.41 0 28170 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21398 9.52 0.55 12 0.83 9854.00 170304.00 148600 20240202 -36.88 76800 20241115 22.14 94100 -0.32 20250212 77500 21.03 20250203 142600 -34.22 20240213 76800 22.14 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
7 20250212 110103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 93400 4500 2 5.06 15168276900 164360 80.60 90400 94000 88800 115500 62300 88900 92287.24 13.41 0 29205 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21307 9.48 0.55 12 0.72 9854.00 170304.00 148600 20240202 -37.15 76800 20241115 21.61 94000 -0.64 20250212 77500 20.52 20250203 142600 -34.50 20240213 76800 21.61 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
8 20250212 100103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 92900 4000 2 4.50 9895850200 107869 52.90 90400 93500 88800 115500 62300 88900 91739.94 13.41 0 24452 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 21193 9.43 0.55 12 0.47 9854.00 170304.00 148600 20240202 -37.48 76800 20241115 20.96 93500 -0.64 20250212 77500 19.87 20250203 142600 -34.85 20240213 76800 20.96 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
9 20250212 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 89000 100 2 0.11 343065600 3813 1.87 90400 90400 89000 115500 62300 88900 89977.14 13.41 0 -2025 93100 91000 87200 85100 81300 92050 86150 1141 26600 5000 67560 100 1 22812344 20303 9.03 0.52 12 0.02 9854.00 170304.00 148600 20240202 -40.11 76800 20241115 15.89 90400 -1.55 20250212 77500 14.84 20250203 142600 -37.59 20240213 76800 15.89 20241115 0.50 N 000120 5000 1140 억 3059488 N N 17 N 00 N
10 20250211 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88900 4800 2 5.71 17898317800 203374 173.59 84100 89300 83400 109300 58900 84100 88006.51 13.26 0 41715 88100 86100 84000 82000 79900 87100 83000 1141 25200 5000 63910 100 1 22812344 20280 9.02 0.52 12 0.89 9854.00 170304.00 148600 20240202 -40.17 76800 20241115 15.76 89300 -0.45 20250211 77500 14.71 20250203 142600 -37.66 20240213 76800 15.76 20241115 0.52 N 000120 5000 1140 억 3025858 N N 17 N 00 N
11 20250211 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88700 4600 2 5.47 17020103900 193490 165.15 84100 89300 83400 109300 58900 84100 87963.74 13.26 0 42803 88100 86100 84000 82000 79900 87100 83000 1141 25200 5000 63910 100 1 22812344 20235 9.00 0.52 12 0.85 9854.00 170304.00 148600 20240202 -40.31 76800 20241115 15.49 89300 -0.67 20250211 77500 14.45 20250203 142600 -37.80 20240213 76800 15.49 20241115 0.52 N 000120 5000 1140 억 3025858 N N 53 N 00 N
12 20250211 140102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 88700 4600 2 5.47 14742430000 167893 143.30 84100 89300 83400 109300 58900 84100 87808.49 13.26 0 44167 88100 86100 84000 82000 79900 87100 83000 1141 25200 5000 63910 100 1 22812344 20235 9.00 0.52 12 0.74 9854.00 170304.00 148600 20240202 -40.31 76800 20241115 15.49 89300 -0.67 20250211 77500 14.45 20250203 142600 -37.80 20240213 76800 15.49 20241115 0.52 N 000120 5000 1140 억 3025858 N N 53 N 00 N