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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160631,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114700,4900,2,4.46,36651126850,324546,106.00,110200,114700,110200,142700,76900,109800,112929.86,49.25,0,83716,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,86025,7.86,0.98,12,0.43,14585.00,116975.00,151000,20250131,-24.04,88835,20240502,29.12,151000,-24.04,20250131,104500,9.76,20250508,257500,-55.46,20240704,102000,12.45,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,10615,N,00,N
20250513,150639,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114200,4400,2,4.01,31344225500,278213,90.87,110200,114500,110200,142700,76900,109800,112662.69,49.25,0,69718,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,85650,7.83,0.98,12,0.37,14585.00,116975.00,151000,20250131,-24.37,88835,20240502,28.55,151000,-24.37,20250131,104500,9.28,20250508,257500,-55.65,20240704,102000,11.96,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,140640,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113000,3200,2,2.91,23784175400,211812,69.18,110200,113200,110200,142700,76900,109800,112289.08,49.25,0,57386,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84750,7.75,0.97,12,0.28,14585.00,116975.00,151000,20250131,-25.17,88835,20240502,27.20,151000,-25.17,20250131,104500,8.13,20250508,257500,-56.12,20240704,102000,10.78,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,130640,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112500,2700,2,2.46,19887371250,177262,57.90,110200,113200,110200,142700,76900,109800,112191.96,49.25,0,45155,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84375,7.71,0.96,12,0.24,14585.00,116975.00,151000,20250131,-25.50,88835,20240502,26.64,151000,-25.50,20250131,104500,7.66,20250508,257500,-56.31,20240704,102000,10.29,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,120642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112900,3100,2,2.82,17381818050,155029,50.64,110200,113200,110200,142700,76900,109800,112119.78,49.25,0,41522,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84675,7.74,0.97,12,0.21,14585.00,116975.00,151000,20250131,-25.23,88835,20240502,27.09,151000,-25.23,20250131,104500,8.04,20250508,257500,-56.16,20240704,102000,10.69,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,110641,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113200,3400,2,3.10,14964884000,133624,43.64,110200,113200,110200,142700,76900,109800,111992.49,49.25,0,35511,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84900,7.76,0.97,12,0.18,14585.00,116975.00,151000,20250131,-25.03,88835,20240502,27.43,151000,-25.03,20250131,104500,8.33,20250508,257500,-56.04,20240704,102000,10.98,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,100643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112100,2300,2,2.09,10741311600,96133,31.40,110200,113000,110200,142700,76900,109800,111733.86,49.25,0,19260,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84075,7.69,0.96,12,0.13,14585.00,116975.00,151000,20250131,-25.76,88835,20240502,26.19,151000,-25.76,20250131,104500,7.27,20250508,257500,-56.47,20240704,102000,9.90,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250513,090645,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112400,2600,2,2.37,2985707450,26852,8.77,110200,112500,110200,142700,76900,109800,111191.25,49.25,0,2227,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84300,7.71,0.96,12,0.04,14585.00,116975.00,151000,20250131,-25.56,88835,20240502,26.53,151000,-25.56,20250131,104500,7.56,20250508,257500,-56.35,20240704,102000,10.20,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
20250512,160629,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109800,3100,2,2.91,23966123950,220189,80.88,107800,109800,107400,138700,74700,106700,108842.96,49.32,0,74544,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,82350,7.53,0.94,12,0.29,14585.00,116975.00,151000,20250131,-27.28,88835,20240502,23.60,151000,-27.28,20250131,104500,5.07,20250508,257500,-57.36,20240704,102000,7.65,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,1373,N,00,N
20250512,150636,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109200,2500,2,2.34,20841211800,191661,70.40,107800,109400,107400,138700,74700,106700,108739.97,49.32,0,55203,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,81900,7.49,0.93,12,0.26,14585.00,116975.00,151000,20250131,-27.68,88835,20240502,22.92,151000,-27.68,20250131,104500,4.50,20250508,257500,-57.59,20240704,102000,7.06,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,4287,N,00,N
20250512,140635,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109100,2400,2,2.25,17268297000,158911,58.37,107800,109400,107400,138700,74700,106700,108666.47,49.32,0,47834,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,81825,7.48,0.93,12,0.21,14585.00,116975.00,151000,20250131,-27.75,88835,20240502,22.81,151000,-27.75,20250131,104500,4.40,20250508,257500,-57.63,20240704,102000,6.96,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,4287,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 20250513 160631 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 114700 4900 2 4.46 36651126850 324546 106.00 110200 114700 110200 142700 76900 109800 112929.86 49.25 0 83716 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 86025 7.86 0.98 12 0.43 14585.00 116975.00 151000 20250131 -24.04 88835 20240502 29.12 151000 -24.04 20250131 104500 9.76 20250508 257500 -55.46 20240704 102000 12.45 20240807 0.27 Y 086280 500 375 억 36938812 N N 10615 N 00 N
3 20250513 150639 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 114200 4400 2 4.01 31344225500 278213 90.87 110200 114500 110200 142700 76900 109800 112662.69 49.25 0 69718 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 85650 7.83 0.98 12 0.37 14585.00 116975.00 151000 20250131 -24.37 88835 20240502 28.55 151000 -24.37 20250131 104500 9.28 20250508 257500 -55.65 20240704 102000 11.96 20240807 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
4 20250513 140640 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113000 3200 2 2.91 23784175400 211812 69.18 110200 113200 110200 142700 76900 109800 112289.08 49.25 0 57386 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84750 7.75 0.97 12 0.28 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 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
5 20250513 130640 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112500 2700 2 2.46 19887371250 177262 57.90 110200 113200 110200 142700 76900 109800 112191.96 49.25 0 45155 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84375 7.71 0.96 12 0.24 14585.00 116975.00 151000 20250131 -25.50 88835 20240502 26.64 151000 -25.50 20250131 104500 7.66 20250508 257500 -56.31 20240704 102000 10.29 20240807 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
6 20250513 120642 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112900 3100 2 2.82 17381818050 155029 50.64 110200 113200 110200 142700 76900 109800 112119.78 49.25 0 41522 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84675 7.74 0.97 12 0.21 14585.00 116975.00 151000 20250131 -25.23 88835 20240502 27.09 151000 -25.23 20250131 104500 8.04 20250508 257500 -56.16 20240704 102000 10.69 20240807 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
7 20250513 110641 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113200 3400 2 3.10 14964884000 133624 43.64 110200 113200 110200 142700 76900 109800 111992.49 49.25 0 35511 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84900 7.76 0.97 12 0.18 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 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
8 20250513 100643 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112100 2300 2 2.09 10741311600 96133 31.40 110200 113000 110200 142700 76900 109800 111733.86 49.25 0 19260 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84075 7.69 0.96 12 0.13 14585.00 116975.00 151000 20250131 -25.76 88835 20240502 26.19 151000 -25.76 20250131 104500 7.27 20250508 257500 -56.47 20240704 102000 9.90 20240807 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
9 20250513 090645 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112400 2600 2 2.37 2985707450 26852 8.77 110200 112500 110200 142700 76900 109800 111191.25 49.25 0 2227 111400 110600 109000 108200 106600 111000 108600 375 32900 500 81250 100 1 75000000 84300 7.71 0.96 12 0.04 14585.00 116975.00 151000 20250131 -25.56 88835 20240502 26.53 151000 -25.56 20250131 104500 7.56 20250508 257500 -56.35 20240704 102000 10.20 20240807 0.27 Y 086280 500 375 억 36938812 N N 1373 N 00 N
10 20250512 160629 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109800 3100 2 2.91 23966123950 220189 80.88 107800 109800 107400 138700 74700 106700 108842.96 49.32 0 74544 108233 107466 106833 106066 105433 107150 105750 375 32000 500 78950 100 1 75000000 82350 7.53 0.94 12 0.29 14585.00 116975.00 151000 20250131 -27.28 88835 20240502 23.60 151000 -27.28 20250131 104500 5.07 20250508 257500 -57.36 20240704 102000 7.65 20240807 0.27 Y 086280 500 375 억 36989973 N N 1373 N 00 N
11 20250512 150636 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109200 2500 2 2.34 20841211800 191661 70.40 107800 109400 107400 138700 74700 106700 108739.97 49.32 0 55203 108233 107466 106833 106066 105433 107150 105750 375 32000 500 78950 100 1 75000000 81900 7.49 0.93 12 0.26 14585.00 116975.00 151000 20250131 -27.68 88835 20240502 22.92 151000 -27.68 20250131 104500 4.50 20250508 257500 -57.59 20240704 102000 7.06 20240807 0.27 Y 086280 500 375 억 36989973 N N 4287 N 00 N
12 20250512 140635 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109100 2400 2 2.25 17268297000 158911 58.37 107800 109400 107400 138700 74700 106700 108666.47 49.32 0 47834 108233 107466 106833 106066 105433 107150 105750 375 32000 500 78950 100 1 75000000 81825 7.48 0.93 12 0.21 14585.00 116975.00 151000 20250131 -27.75 88835 20240502 22.81 151000 -27.75 20250131 104500 4.40 20250508 257500 -57.63 20240704 102000 6.96 20240807 0.27 Y 086280 500 375 억 36989973 N N 4287 N 00 N