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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086280/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
20250312,160654,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121500,-1800,5,-1.46,32871687750,269561,162.93,123100,124700,120500,160200,86400,123300,121945.40,49.99,0,30826,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91125,8.59,1.17,12,0.36,14148.00,103405.00,151000,20250131,-19.54,84133,20240419,44.41,151000,-19.54,20250131,120500,0.83,20250312,257500,-52.82,20240704,102000,19.12,20240807,0.13,N,086280,500,375 억,,37493604,N,N,226,N,00,N
20250312,150657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120900,-2400,5,-1.95,30195395500,247508,149.60,123100,124700,120500,160200,86400,123300,121997.40,49.99,0,24925,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,90675,8.55,1.17,12,0.33,14148.00,103405.00,151000,20250131,-19.93,84133,20240419,43.70,151000,-19.93,20250131,120500,0.33,20250312,257500,-53.05,20240704,102000,18.53,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,140655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121600,-1700,5,-1.38,20567607100,167823,101.44,123100,124700,121600,160200,86400,123300,122555.14,49.99,0,3051,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91200,8.59,1.18,12,0.22,14148.00,103405.00,151000,20250131,-19.47,84133,20240419,44.53,151000,-19.47,20250131,121600,0.00,20250312,257500,-52.78,20240704,102000,19.22,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,130654,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,122600,-700,5,-0.57,15338066900,124986,75.54,123100,124700,122100,160200,86400,123300,122718.06,49.99,0,-297,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91950,8.67,1.19,12,0.17,14148.00,103405.00,151000,20250131,-18.81,84133,20240419,45.72,151000,-18.81,20250131,122100,0.41,20250312,257500,-52.39,20240704,102000,20.20,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,120657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,122500,-800,5,-0.65,12213564400,99457,60.11,123100,124700,122100,160200,86400,123300,122802.22,49.99,0,-4211,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91875,8.66,1.18,12,0.13,14148.00,103405.00,151000,20250131,-18.87,84133,20240419,45.60,151000,-18.87,20250131,122100,0.33,20250312,257500,-52.43,20240704,102000,20.10,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,110652,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,122400,-900,5,-0.73,9086095500,73906,44.67,123100,124700,122200,160200,86400,123300,122941.01,49.99,0,-5131,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91800,8.65,1.18,12,0.10,14148.00,103405.00,151000,20250131,-18.94,84133,20240419,45.48,151000,-18.94,20250131,122100,0.25,20250102,257500,-52.47,20240704,102000,20.00,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,100653,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,122500,-800,5,-0.65,5172118500,42025,25.40,123100,124700,122200,160200,86400,123300,123072.16,49.99,0,-2517,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91875,8.66,1.18,12,0.06,14148.00,103405.00,151000,20250131,-18.87,84133,20240419,45.60,151000,-18.87,20250131,122100,0.33,20250102,257500,-52.43,20240704,102000,20.10,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,090658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,123900,600,2,0.49,902291600,7279,4.40,123100,124700,123100,160200,86400,123300,123962.55,49.99,0,1562,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,92925,8.76,1.20,12,0.01,14148.00,103405.00,151000,20250131,-17.95,84133,20240419,47.27,151000,-17.95,20250131,122100,1.47,20250102,257500,-51.88,20240704,102000,21.47,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250311,160649,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,123300,-4000,5,-3.14,19813355050,160446,126.04,124500,125000,122400,165400,89200,127300,123489.46,49.99,0,7978,130500,128900,127200,125600,123900,129700,126400,375,38100,500,99290,100,1,75000000,92475,8.72,1.19,12,0.21,14148.00,103405.00,151000,20250131,-18.34,84133,20240419,46.55,151000,-18.34,20250131,122100,0.98,20250102,257500,-52.12,20240704,102000,20.88,20240807,0.12,N,086280,500,375 억,,37490131,N,N,86,N,00,N
20250311,150652,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,123100,-4200,5,-3.30,17448151800,141240,110.95,124500,125000,122400,165400,89200,127300,123535.48,49.99,0,8889,130500,128900,127200,125600,123900,129700,126400,375,38100,500,99290,100,1,75000000,92325,8.70,1.19,12,0.19,14148.00,103405.00,151000,20250131,-18.48,84133,20240419,46.32,151000,-18.48,20250131,122100,0.82,20250102,257500,-52.19,20240704,102000,20.69,20240807,0.12,N,086280,500,375 억,,37490131,N,N,512,N,00,N
20250311,140652,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,123300,-4000,5,-3.14,14151119200,114470,89.92,124500,125000,122400,165400,89200,127300,123622.95,49.99,0,5452,130500,128900,127200,125600,123900,129700,126400,375,38100,500,99290,100,1,75000000,92475,8.72,1.19,12,0.15,14148.00,103405.00,151000,20250131,-18.34,84133,20240419,46.55,151000,-18.34,20250131,122100,0.98,20250102,257500,-52.12,20240704,102000,20.88,20240807,0.12,N,086280,500,375 억,,37490131,N,N,512,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 20250312 160654 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121500 -1800 5 -1.46 32871687750 269561 162.93 123100 124700 120500 160200 86400 123300 121945.40 49.99 0 30826 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91125 8.59 1.17 12 0.36 14148.00 103405.00 151000 20250131 -19.54 84133 20240419 44.41 151000 -19.54 20250131 120500 0.83 20250312 257500 -52.82 20240704 102000 19.12 20240807 0.13 N 086280 500 375 억 37493604 N N 226 N 00 N
3 20250312 150657 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 120900 -2400 5 -1.95 30195395500 247508 149.60 123100 124700 120500 160200 86400 123300 121997.40 49.99 0 24925 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 90675 8.55 1.17 12 0.33 14148.00 103405.00 151000 20250131 -19.93 84133 20240419 43.70 151000 -19.93 20250131 120500 0.33 20250312 257500 -53.05 20240704 102000 18.53 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
4 20250312 140655 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121600 -1700 5 -1.38 20567607100 167823 101.44 123100 124700 121600 160200 86400 123300 122555.14 49.99 0 3051 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91200 8.59 1.18 12 0.22 14148.00 103405.00 151000 20250131 -19.47 84133 20240419 44.53 151000 -19.47 20250131 121600 0.00 20250312 257500 -52.78 20240704 102000 19.22 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
5 20250312 130654 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 122600 -700 5 -0.57 15338066900 124986 75.54 123100 124700 122100 160200 86400 123300 122718.06 49.99 0 -297 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91950 8.67 1.19 12 0.17 14148.00 103405.00 151000 20250131 -18.81 84133 20240419 45.72 151000 -18.81 20250131 122100 0.41 20250312 257500 -52.39 20240704 102000 20.20 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
6 20250312 120657 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 122500 -800 5 -0.65 12213564400 99457 60.11 123100 124700 122100 160200 86400 123300 122802.22 49.99 0 -4211 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91875 8.66 1.18 12 0.13 14148.00 103405.00 151000 20250131 -18.87 84133 20240419 45.60 151000 -18.87 20250131 122100 0.33 20250312 257500 -52.43 20240704 102000 20.10 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
7 20250312 110652 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 122400 -900 5 -0.73 9086095500 73906 44.67 123100 124700 122200 160200 86400 123300 122941.01 49.99 0 -5131 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91800 8.65 1.18 12 0.10 14148.00 103405.00 151000 20250131 -18.94 84133 20240419 45.48 151000 -18.94 20250131 122100 0.25 20250102 257500 -52.47 20240704 102000 20.00 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
8 20250312 100653 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 122500 -800 5 -0.65 5172118500 42025 25.40 123100 124700 122200 160200 86400 123300 123072.16 49.99 0 -2517 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91875 8.66 1.18 12 0.06 14148.00 103405.00 151000 20250131 -18.87 84133 20240419 45.60 151000 -18.87 20250131 122100 0.33 20250102 257500 -52.43 20240704 102000 20.10 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
9 20250312 090658 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 123900 600 2 0.49 902291600 7279 4.40 123100 124700 123100 160200 86400 123300 123962.55 49.99 0 1562 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 92925 8.76 1.20 12 0.01 14148.00 103405.00 151000 20250131 -17.95 84133 20240419 47.27 151000 -17.95 20250131 122100 1.47 20250102 257500 -51.88 20240704 102000 21.47 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
10 20250311 160649 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 123300 -4000 5 -3.14 19813355050 160446 126.04 124500 125000 122400 165400 89200 127300 123489.46 49.99 0 7978 130500 128900 127200 125600 123900 129700 126400 375 38100 500 99290 100 1 75000000 92475 8.72 1.19 12 0.21 14148.00 103405.00 151000 20250131 -18.34 84133 20240419 46.55 151000 -18.34 20250131 122100 0.98 20250102 257500 -52.12 20240704 102000 20.88 20240807 0.12 N 086280 500 375 억 37490131 N N 86 N 00 N
11 20250311 150652 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 123100 -4200 5 -3.30 17448151800 141240 110.95 124500 125000 122400 165400 89200 127300 123535.48 49.99 0 8889 130500 128900 127200 125600 123900 129700 126400 375 38100 500 99290 100 1 75000000 92325 8.70 1.19 12 0.19 14148.00 103405.00 151000 20250131 -18.48 84133 20240419 46.32 151000 -18.48 20250131 122100 0.82 20250102 257500 -52.19 20240704 102000 20.69 20240807 0.12 N 086280 500 375 억 37490131 N N 512 N 00 N
12 20250311 140652 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 123300 -4000 5 -3.14 14151119200 114470 89.92 124500 125000 122400 165400 89200 127300 123622.95 49.99 0 5452 130500 128900 127200 125600 123900 129700 126400 375 38100 500 99290 100 1 75000000 92475 8.72 1.19 12 0.15 14148.00 103405.00 151000 20250131 -18.34 84133 20240419 46.55 151000 -18.34 20250131 122100 0.98 20250102 257500 -52.12 20240704 102000 20.88 20240807 0.12 N 086280 500 375 억 37490131 N N 512 N 00 N