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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086280/price/prices-20250501.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
20250516,160550,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112600,-600,5,-0.53,10770060800,95833,38.52,113300,114000,111900,147100,79300,113200,112383.63,49.19,0,4528,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84450,7.72,0.96,12,0.13,14585.00,116975.00,151000,20250131,-25.43,89285,20240531,26.11,151000,-25.43,20250131,104500,7.75,20250508,257500,-56.27,20240704,102000,10.39,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,9162,N,00,N
20250516,150559,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112400,-800,5,-0.71,8877966950,79005,31.76,113300,114000,111900,147100,79300,113200,112372.22,49.19,0,-2662,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84300,7.71,0.96,12,0.11,14585.00,116975.00,151000,20250131,-25.56,89285,20240531,25.89,151000,-25.56,20250131,104500,7.56,20250508,257500,-56.35,20240704,102000,10.20,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,140556,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112400,-800,5,-0.71,7044626050,62718,25.21,113300,114000,111900,147100,79300,113200,112322.24,49.19,0,-7071,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84300,7.71,0.96,12,0.08,14585.00,116975.00,151000,20250131,-25.56,89285,20240531,25.89,151000,-25.56,20250131,104500,7.56,20250508,257500,-56.35,20240704,102000,10.20,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,130554,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1000,5,-0.88,6135561950,54615,21.95,113300,114000,111900,147100,79300,113200,112342.07,49.19,0,-5977,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84150,7.69,0.96,12,0.07,14585.00,116975.00,151000,20250131,-25.70,89285,20240531,25.67,151000,-25.70,20250131,104500,7.37,20250508,257500,-56.43,20240704,102000,10.00,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,120555,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1000,5,-0.88,4961776150,44139,17.74,113300,114000,112000,147100,79300,113200,112412.52,49.19,0,-4035,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84150,7.69,0.96,12,0.06,14585.00,116975.00,151000,20250131,-25.70,89285,20240531,25.67,151000,-25.70,20250131,104500,7.37,20250508,257500,-56.43,20240704,102000,10.00,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,110535,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112700,-500,5,-0.44,4306562550,38311,15.40,113300,114000,112000,147100,79300,113200,112410.60,49.19,0,-4190,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84525,7.73,0.96,12,0.05,14585.00,116975.00,151000,20250131,-25.36,89285,20240531,26.23,151000,-25.36,20250131,104500,7.85,20250508,257500,-56.23,20240704,102000,10.49,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,100558,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112100,-1100,5,-0.97,3168583100,28177,11.33,113300,114000,112100,147100,79300,113200,112452.82,49.19,0,-4221,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84075,7.69,0.96,12,0.04,14585.00,116975.00,151000,20250131,-25.76,89285,20240531,25.55,151000,-25.76,20250131,104500,7.27,20250508,257500,-56.47,20240704,102000,9.90,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250516,090558,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112700,-500,5,-0.44,403835550,3582,1.44,113300,114000,112300,147100,79300,113200,112740.24,49.19,0,-893,115400,114300,113200,112100,111000,114850,112650,375,33900,500,83760,100,1,75000000,84525,7.73,0.96,12,0.00,14585.00,116975.00,151000,20250131,-25.36,89285,20240531,26.23,151000,-25.36,20250131,104500,7.85,20250508,257500,-56.23,20240704,102000,10.49,20240807,0.21,Y,086280,500,375 억,,36895905,N,N,1986,N,00,N
20250515,160638,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113200,200,2,0.18,16868295250,148790,49.02,112500,114300,112100,146900,79100,113000,113369.89,49.16,0,35125,115266,114132,112866,111732,110466,113500,111100,375,33900,500,83620,100,1,75000000,84900,7.76,0.97,12,0.20,14585.00,116975.00,151000,20250131,-25.03,88835,20240502,27.43,151000,-25.03,20250131,104500,8.33,20250508,257500,-56.04,20240704,102000,10.98,20240807,0.25,Y,086280,500,375 억,,36868992,N,N,1986,N,00,N
20250515,150644,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113000,0,3,0.00,13456642850,118641,39.08,112500,114300,112100,146900,79100,113000,113423.21,49.16,0,27888,115266,114132,112866,111732,110466,113500,111100,375,33900,500,83620,100,1,75000000,84750,7.75,0.97,12,0.16,14585.00,116975.00,151000,20250131,-25.17,88835,20240502,27.20,151000,-25.17,20250131,104500,8.13,20250508,257500,-56.12,20240704,102000,10.78,20240807,0.25,Y,086280,500,375 억,,36868992,N,N,6906,N,00,N
20250515,140645,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113800,800,2,0.71,10901836700,96058,31.64,112500,114300,112100,146900,79100,113000,113492.23,49.16,0,21328,115266,114132,112866,111732,110466,113500,111100,375,33900,500,83620,100,1,75000000,85350,7.80,0.97,12,0.13,14585.00,116975.00,151000,20250131,-24.64,88835,20240502,28.10,151000,-24.64,20250131,104500,8.90,20250508,257500,-55.81,20240704,102000,11.57,20240807,0.25,Y,086280,500,375 억,,36868992,N,N,6906,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 20250516 160550 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112600 -600 5 -0.53 10770060800 95833 38.52 113300 114000 111900 147100 79300 113200 112383.63 49.19 0 4528 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84450 7.72 0.96 12 0.13 14585.00 116975.00 151000 20250131 -25.43 89285 20240531 26.11 151000 -25.43 20250131 104500 7.75 20250508 257500 -56.27 20240704 102000 10.39 20240807 0.21 Y 086280 500 375 억 36895905 N N 9162 N 00 N
3 20250516 150559 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112400 -800 5 -0.71 8877966950 79005 31.76 113300 114000 111900 147100 79300 113200 112372.22 49.19 0 -2662 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84300 7.71 0.96 12 0.11 14585.00 116975.00 151000 20250131 -25.56 89285 20240531 25.89 151000 -25.56 20250131 104500 7.56 20250508 257500 -56.35 20240704 102000 10.20 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
4 20250516 140556 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112400 -800 5 -0.71 7044626050 62718 25.21 113300 114000 111900 147100 79300 113200 112322.24 49.19 0 -7071 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84300 7.71 0.96 12 0.08 14585.00 116975.00 151000 20250131 -25.56 89285 20240531 25.89 151000 -25.56 20250131 104500 7.56 20250508 257500 -56.35 20240704 102000 10.20 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
5 20250516 130554 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112200 -1000 5 -0.88 6135561950 54615 21.95 113300 114000 111900 147100 79300 113200 112342.07 49.19 0 -5977 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84150 7.69 0.96 12 0.07 14585.00 116975.00 151000 20250131 -25.70 89285 20240531 25.67 151000 -25.70 20250131 104500 7.37 20250508 257500 -56.43 20240704 102000 10.00 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
6 20250516 120555 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112200 -1000 5 -0.88 4961776150 44139 17.74 113300 114000 112000 147100 79300 113200 112412.52 49.19 0 -4035 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84150 7.69 0.96 12 0.06 14585.00 116975.00 151000 20250131 -25.70 89285 20240531 25.67 151000 -25.70 20250131 104500 7.37 20250508 257500 -56.43 20240704 102000 10.00 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
7 20250516 110535 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112700 -500 5 -0.44 4306562550 38311 15.40 113300 114000 112000 147100 79300 113200 112410.60 49.19 0 -4190 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84525 7.73 0.96 12 0.05 14585.00 116975.00 151000 20250131 -25.36 89285 20240531 26.23 151000 -25.36 20250131 104500 7.85 20250508 257500 -56.23 20240704 102000 10.49 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
8 20250516 100558 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112100 -1100 5 -0.97 3168583100 28177 11.33 113300 114000 112100 147100 79300 113200 112452.82 49.19 0 -4221 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84075 7.69 0.96 12 0.04 14585.00 116975.00 151000 20250131 -25.76 89285 20240531 25.55 151000 -25.76 20250131 104500 7.27 20250508 257500 -56.47 20240704 102000 9.90 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
9 20250516 090558 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112700 -500 5 -0.44 403835550 3582 1.44 113300 114000 112300 147100 79300 113200 112740.24 49.19 0 -893 115400 114300 113200 112100 111000 114850 112650 375 33900 500 83760 100 1 75000000 84525 7.73 0.96 12 0.00 14585.00 116975.00 151000 20250131 -25.36 89285 20240531 26.23 151000 -25.36 20250131 104500 7.85 20250508 257500 -56.23 20240704 102000 10.49 20240807 0.21 Y 086280 500 375 억 36895905 N N 1986 N 00 N
10 20250515 160638 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113200 200 2 0.18 16868295250 148790 49.02 112500 114300 112100 146900 79100 113000 113369.89 49.16 0 35125 115266 114132 112866 111732 110466 113500 111100 375 33900 500 83620 100 1 75000000 84900 7.76 0.97 12 0.20 14585.00 116975.00 151000 20250131 -25.03 88835 20240502 27.43 151000 -25.03 20250131 104500 8.33 20250508 257500 -56.04 20240704 102000 10.98 20240807 0.25 Y 086280 500 375 억 36868992 N N 1986 N 00 N
11 20250515 150644 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113000 0 3 0.00 13456642850 118641 39.08 112500 114300 112100 146900 79100 113000 113423.21 49.16 0 27888 115266 114132 112866 111732 110466 113500 111100 375 33900 500 83620 100 1 75000000 84750 7.75 0.97 12 0.16 14585.00 116975.00 151000 20250131 -25.17 88835 20240502 27.20 151000 -25.17 20250131 104500 8.13 20250508 257500 -56.12 20240704 102000 10.78 20240807 0.25 Y 086280 500 375 억 36868992 N N 6906 N 00 N
12 20250515 140645 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113800 800 2 0.71 10901836700 96058 31.64 112500 114300 112100 146900 79100 113000 113492.23 49.16 0 21328 115266 114132 112866 111732 110466 113500 111100 375 33900 500 83620 100 1 75000000 85350 7.80 0.97 12 0.13 14585.00 116975.00 151000 20250131 -24.64 88835 20240502 28.10 151000 -24.64 20250131 104500 8.90 20250508 257500 -55.81 20240704 102000 11.57 20240807 0.25 Y 086280 500 375 억 36868992 N N 6906 N 00 N