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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122200,500,2,0.41,11257090400,92533,87.50,121700,122400,120800,158200,85200,121700,121653.11,49.94,0,-3744,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91650,8.64,1.18,12,0.12,14148.00,103405.00,151000,20250131,-19.07,84133,20240419,45.25,151000,-19.07,20250131,119600,2.17,20250314,257500,-52.54,20240704,102000,19.80,20240807,0.16,N,086280,500,375 억,,37458032,N,N,113,N,00,N
20250318,150709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122000,300,2,0.25,9499440150,78139,73.89,121700,122400,120800,158200,85200,121700,121571.04,49.94,0,-6242,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91500,8.62,1.18,12,0.10,14148.00,103405.00,151000,20250131,-19.21,84133,20240419,45.01,151000,-19.21,20250131,119600,2.01,20250314,257500,-52.62,20240704,102000,19.61,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,140707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121300,-400,5,-0.33,8077093300,66451,62.84,121700,122400,120800,158200,85200,121700,121549.61,49.94,0,-7753,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,90975,8.57,1.17,12,0.09,14148.00,103405.00,151000,20250131,-19.67,84133,20240419,44.18,151000,-19.67,20250131,119600,1.42,20250314,257500,-52.89,20240704,102000,18.92,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,130706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121350,-350,5,-0.29,7250641100,59637,56.40,121700,122400,120800,158200,85200,121700,121579.57,49.94,0,-8371,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91013,8.58,1.17,12,0.08,14148.00,103405.00,151000,20250131,-19.64,84133,20240419,44.24,151000,-19.64,20250131,119600,1.46,20250314,257500,-52.87,20240704,102000,18.97,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,120707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121400,-300,5,-0.25,6580692650,54117,51.18,121700,122400,120800,158200,85200,121700,121601.20,49.94,0,-8327,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91050,8.58,1.17,12,0.07,14148.00,103405.00,151000,20250131,-19.60,84133,20240419,44.30,151000,-19.60,20250131,119600,1.51,20250314,257500,-52.85,20240704,102000,19.02,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,110705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121800,100,2,0.08,5779020600,47517,44.93,121700,122400,120800,158200,85200,121700,121620.06,49.94,0,-7518,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91350,8.61,1.18,12,0.06,14148.00,103405.00,151000,20250131,-19.34,84133,20240419,44.77,151000,-19.34,20250131,119600,1.84,20250314,257500,-52.70,20240704,102000,19.41,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,100708,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121900,200,2,0.16,3968768550,32681,30.90,121700,122300,120800,158200,85200,121700,121439.61,49.94,0,-6047,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91425,8.62,1.18,12,0.04,14148.00,103405.00,151000,20250131,-19.27,84133,20240419,44.89,151000,-19.27,20250131,119600,1.92,20250314,257500,-52.66,20240704,102000,19.51,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250318,090710,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121400,-300,5,-0.25,965599200,7943,7.51,121700,122300,121000,158200,85200,121700,121566.01,49.94,0,-2391,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91050,8.58,1.17,12,0.01,14148.00,103405.00,151000,20250131,-19.60,84133,20240419,44.30,151000,-19.60,20250131,119600,1.51,20250314,257500,-52.85,20240704,102000,19.02,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N
20250317,160705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121700,400,2,0.33,12704619600,104668,104.14,121700,123500,120500,157600,85000,121300,121379.97,49.96,0,-18254,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,91275,8.60,1.18,12,0.14,14148.00,103405.00,151000,20250131,-19.40,84133,20240419,44.65,151000,-19.40,20250131,119600,1.76,20250314,257500,-52.74,20240704,102000,19.31,20240807,0.14,N,086280,500,375 억,,37471292,N,N,109,N,00,N
20250317,150704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121000,-300,5,-0.25,9489431800,78179,77.78,121700,123500,120500,157600,85000,121300,121380.84,49.96,0,-15124,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,90750,8.55,1.17,12,0.10,14148.00,103405.00,151000,20250131,-19.87,84133,20240419,43.82,151000,-19.87,20250131,119600,1.17,20250314,257500,-53.01,20240704,102000,18.63,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,N,00,N
20250317,140705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121100,-200,5,-0.16,7681948300,63219,62.90,121700,123500,120500,157600,85000,121300,121513.32,49.96,0,-12522,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,90825,8.56,1.17,12,0.08,14148.00,103405.00,151000,20250131,-19.80,84133,20240419,43.94,151000,-19.80,20250131,119600,1.25,20250314,257500,-52.97,20240704,102000,18.73,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,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 20250318 160706 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 122200 500 2 0.41 11257090400 92533 87.50 121700 122400 120800 158200 85200 121700 121653.11 49.94 0 -3744 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91650 8.64 1.18 12 0.12 14148.00 103405.00 151000 20250131 -19.07 84133 20240419 45.25 151000 -19.07 20250131 119600 2.17 20250314 257500 -52.54 20240704 102000 19.80 20240807 0.16 N 086280 500 375 억 37458032 N N 113 N 00 N
3 20250318 150709 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 122000 300 2 0.25 9499440150 78139 73.89 121700 122400 120800 158200 85200 121700 121571.04 49.94 0 -6242 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91500 8.62 1.18 12 0.10 14148.00 103405.00 151000 20250131 -19.21 84133 20240419 45.01 151000 -19.21 20250131 119600 2.01 20250314 257500 -52.62 20240704 102000 19.61 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
4 20250318 140707 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121300 -400 5 -0.33 8077093300 66451 62.84 121700 122400 120800 158200 85200 121700 121549.61 49.94 0 -7753 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 90975 8.57 1.17 12 0.09 14148.00 103405.00 151000 20250131 -19.67 84133 20240419 44.18 151000 -19.67 20250131 119600 1.42 20250314 257500 -52.89 20240704 102000 18.92 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
5 20250318 130706 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121350 -350 5 -0.29 7250641100 59637 56.40 121700 122400 120800 158200 85200 121700 121579.57 49.94 0 -8371 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91013 8.58 1.17 12 0.08 14148.00 103405.00 151000 20250131 -19.64 84133 20240419 44.24 151000 -19.64 20250131 119600 1.46 20250314 257500 -52.87 20240704 102000 18.97 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
6 20250318 120707 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121400 -300 5 -0.25 6580692650 54117 51.18 121700 122400 120800 158200 85200 121700 121601.20 49.94 0 -8327 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91050 8.58 1.17 12 0.07 14148.00 103405.00 151000 20250131 -19.60 84133 20240419 44.30 151000 -19.60 20250131 119600 1.51 20250314 257500 -52.85 20240704 102000 19.02 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
7 20250318 110705 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121800 100 2 0.08 5779020600 47517 44.93 121700 122400 120800 158200 85200 121700 121620.06 49.94 0 -7518 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91350 8.61 1.18 12 0.06 14148.00 103405.00 151000 20250131 -19.34 84133 20240419 44.77 151000 -19.34 20250131 119600 1.84 20250314 257500 -52.70 20240704 102000 19.41 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
8 20250318 100708 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121900 200 2 0.16 3968768550 32681 30.90 121700 122300 120800 158200 85200 121700 121439.61 49.94 0 -6047 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91425 8.62 1.18 12 0.04 14148.00 103405.00 151000 20250131 -19.27 84133 20240419 44.89 151000 -19.27 20250131 119600 1.92 20250314 257500 -52.66 20240704 102000 19.51 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
9 20250318 090710 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121400 -300 5 -0.25 965599200 7943 7.51 121700 122300 121000 158200 85200 121700 121566.01 49.94 0 -2391 124900 123300 121900 120300 118900 123200 120200 375 36500 500 94920 100 1 75000000 91050 8.58 1.17 12 0.01 14148.00 103405.00 151000 20250131 -19.60 84133 20240419 44.30 151000 -19.60 20250131 119600 1.51 20250314 257500 -52.85 20240704 102000 19.02 20240807 0.16 N 086280 500 375 억 37458032 N N 109 N 00 N
10 20250317 160705 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121700 400 2 0.33 12704619600 104668 104.14 121700 123500 120500 157600 85000 121300 121379.97 49.96 0 -18254 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 91275 8.60 1.18 12 0.14 14148.00 103405.00 151000 20250131 -19.40 84133 20240419 44.65 151000 -19.40 20250131 119600 1.76 20250314 257500 -52.74 20240704 102000 19.31 20240807 0.14 N 086280 500 375 억 37471292 N N 109 N 00 N
11 20250317 150704 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121000 -300 5 -0.25 9489431800 78179 77.78 121700 123500 120500 157600 85000 121300 121380.84 49.96 0 -15124 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 90750 8.55 1.17 12 0.10 14148.00 103405.00 151000 20250131 -19.87 84133 20240419 43.82 151000 -19.87 20250131 119600 1.17 20250314 257500 -53.01 20240704 102000 18.63 20240807 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N
12 20250317 140705 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121100 -200 5 -0.16 7681948300 63219 62.90 121700 123500 120500 157600 85000 121300 121513.32 49.96 0 -12522 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 90825 8.56 1.17 12 0.08 14148.00 103405.00 151000 20250131 -19.80 84133 20240419 43.94 151000 -19.80 20250131 119600 1.25 20250314 257500 -52.97 20240704 102000 18.73 20240807 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N