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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
086280/price/prices-20250401.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
20250401,160617,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117600,5200,2,4.63,27874485250,237636,153.06,115000,118900,114100,146100,78700,112400,117299.08,49.57,0,-34893,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,88200,8.06,1.01,12,0.32,14585.00,116975.00,151000,20250131,-22.12,84133,20240419,39.78,151000,-22.12,20250131,112100,4.91,20250331,257500,-54.33,20240704,102000,15.29,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,20437,N,00,N
20250401,150616,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117600,5200,2,4.63,26240997050,223742,144.11,115000,118900,114100,146100,78700,112400,117282.39,49.57,0,-36976,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,88200,8.06,1.01,12,0.30,14585.00,116975.00,151000,20250131,-22.12,84133,20240419,39.78,151000,-22.12,20250131,112100,4.91,20250331,257500,-54.33,20240704,102000,15.29,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,140616,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117800,5400,2,4.80,22516663800,192142,123.75,115000,118900,114100,146100,78700,112400,117187.62,49.57,0,-30320,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,88350,8.08,1.01,12,0.26,14585.00,116975.00,151000,20250131,-21.99,84133,20240419,40.02,151000,-21.99,20250131,112100,5.08,20250331,257500,-54.25,20240704,102000,15.49,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,130617,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,118400,6000,2,5.34,18887217550,161418,103.97,115000,118800,114100,146100,78700,112400,117008.13,49.57,0,-24885,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,88800,8.12,1.01,12,0.22,14585.00,116975.00,151000,20250131,-21.59,84133,20240419,40.73,151000,-21.59,20250131,112100,5.62,20250331,257500,-54.02,20240704,102000,16.08,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,120618,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117900,5500,2,4.89,14511774350,124475,80.17,115000,118100,114100,146100,78700,112400,116583.85,49.57,0,-14037,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,88425,8.08,1.01,12,0.17,14585.00,116975.00,151000,20250131,-21.92,84133,20240419,40.14,151000,-21.92,20250131,112100,5.17,20250331,257500,-54.21,20240704,102000,15.59,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,110609,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117300,4900,2,4.36,10159208200,87491,56.35,115000,117400,114100,146100,78700,112400,116117.18,49.57,0,-1739,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,87975,8.04,1.00,12,0.12,14585.00,116975.00,151000,20250131,-22.32,84133,20240419,39.42,151000,-22.32,20250131,112100,4.64,20250331,257500,-54.45,20240704,102000,15.00,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,100608,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,115700,3300,2,2.94,4886528200,42283,27.23,115000,116500,114100,146100,78700,112400,115567.21,49.57,0,-4262,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,86775,7.93,0.99,12,0.06,14585.00,116975.00,151000,20250131,-23.38,84133,20240419,37.52,151000,-23.38,20250131,112100,3.21,20250331,257500,-55.07,20240704,102000,13.43,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,N,00,N
20250401,090609,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114700,2300,2,2.05,830724650,7235,4.66,115000,115400,114100,146100,78700,112400,114820.27,49.57,0,-497,115400,113900,113000,111500,110600,113450,111050,375,33700,500,83170,100,1,75000000,86025,7.86,0.98,12,0.01,14585.00,116975.00,151000,20250131,-24.04,84133,20240419,36.33,151000,-24.04,20250131,112100,2.32,20250331,257500,-55.46,20240704,102000,12.45,20240807,0.14,Y,086280,500,375 억,,37179316,N,N,4213,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 20250401 160617 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 117600 5200 2 4.63 27874485250 237636 153.06 115000 118900 114100 146100 78700 112400 117299.08 49.57 0 -34893 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 88200 8.06 1.01 12 0.32 14585.00 116975.00 151000 20250131 -22.12 84133 20240419 39.78 151000 -22.12 20250131 112100 4.91 20250331 257500 -54.33 20240704 102000 15.29 20240807 0.14 Y 086280 500 375 억 37179316 N N 20437 N 00 N
3 20250401 150616 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 117600 5200 2 4.63 26240997050 223742 144.11 115000 118900 114100 146100 78700 112400 117282.39 49.57 0 -36976 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 88200 8.06 1.01 12 0.30 14585.00 116975.00 151000 20250131 -22.12 84133 20240419 39.78 151000 -22.12 20250131 112100 4.91 20250331 257500 -54.33 20240704 102000 15.29 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
4 20250401 140616 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 117800 5400 2 4.80 22516663800 192142 123.75 115000 118900 114100 146100 78700 112400 117187.62 49.57 0 -30320 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 88350 8.08 1.01 12 0.26 14585.00 116975.00 151000 20250131 -21.99 84133 20240419 40.02 151000 -21.99 20250131 112100 5.08 20250331 257500 -54.25 20240704 102000 15.49 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
5 20250401 130617 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 118400 6000 2 5.34 18887217550 161418 103.97 115000 118800 114100 146100 78700 112400 117008.13 49.57 0 -24885 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 88800 8.12 1.01 12 0.22 14585.00 116975.00 151000 20250131 -21.59 84133 20240419 40.73 151000 -21.59 20250131 112100 5.62 20250331 257500 -54.02 20240704 102000 16.08 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
6 20250401 120618 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 117900 5500 2 4.89 14511774350 124475 80.17 115000 118100 114100 146100 78700 112400 116583.85 49.57 0 -14037 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 88425 8.08 1.01 12 0.17 14585.00 116975.00 151000 20250131 -21.92 84133 20240419 40.14 151000 -21.92 20250131 112100 5.17 20250331 257500 -54.21 20240704 102000 15.59 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
7 20250401 110609 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 117300 4900 2 4.36 10159208200 87491 56.35 115000 117400 114100 146100 78700 112400 116117.18 49.57 0 -1739 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 87975 8.04 1.00 12 0.12 14585.00 116975.00 151000 20250131 -22.32 84133 20240419 39.42 151000 -22.32 20250131 112100 4.64 20250331 257500 -54.45 20240704 102000 15.00 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
8 20250401 100608 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 115700 3300 2 2.94 4886528200 42283 27.23 115000 116500 114100 146100 78700 112400 115567.21 49.57 0 -4262 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 86775 7.93 0.99 12 0.06 14585.00 116975.00 151000 20250131 -23.38 84133 20240419 37.52 151000 -23.38 20250131 112100 3.21 20250331 257500 -55.07 20240704 102000 13.43 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N
9 20250401 090609 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 114700 2300 2 2.05 830724650 7235 4.66 115000 115400 114100 146100 78700 112400 114820.27 49.57 0 -497 115400 113900 113000 111500 110600 113450 111050 375 33700 500 83170 100 1 75000000 86025 7.86 0.98 12 0.01 14585.00 116975.00 151000 20250131 -24.04 84133 20240419 36.33 151000 -24.04 20250131 112100 2.32 20250331 257500 -55.46 20240704 102000 12.45 20240807 0.14 Y 086280 500 375 억 37179316 N N 4213 N 00 N