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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086280/price/prices-20250401.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
20250407,160626,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109500,-6600,5,-5.68,23180619000,211797,191.14,111100,112600,107600,150900,81300,116100,109447.34,49.58,0,55725,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,82125,7.51,0.94,12,0.28,14585.00,116975.00,151000,20250131,-27.48,84133,20240419,30.15,151000,-27.48,20250131,107600,1.77,20250407,257500,-57.48,20240704,102000,7.35,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,22018,N,00,N
20250407,150631,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109200,-6900,5,-5.94,20462130850,186941,168.71,111100,112600,107600,150900,81300,116100,109457.69,49.58,0,47785,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,81900,7.49,0.93,12,0.25,14585.00,116975.00,151000,20250131,-27.68,84133,20240419,29.79,151000,-27.68,20250131,107600,1.49,20250407,257500,-57.59,20240704,102000,7.06,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,140628,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,110200,-5900,5,-5.08,17911265650,163740,147.77,111100,112600,107600,150900,81300,116100,109388.46,49.58,0,44172,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,82650,7.56,0.94,12,0.22,14585.00,116975.00,151000,20250131,-27.02,84133,20240419,30.98,151000,-27.02,20250131,107600,2.42,20250407,257500,-57.20,20240704,102000,8.04,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,130627,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,110600,-5500,5,-4.74,16104028750,147339,132.97,111100,112600,107600,150900,81300,116100,109299.16,49.58,0,39890,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,82950,7.58,0.95,12,0.20,14585.00,116975.00,151000,20250131,-26.75,84133,20240419,31.46,151000,-26.75,20250131,107600,2.79,20250407,257500,-57.05,20240704,102000,8.43,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,120627,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,110800,-5300,5,-4.57,13959049350,127905,115.43,111100,112600,107600,150900,81300,116100,109136.07,49.58,0,31902,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,83100,7.60,0.95,12,0.17,14585.00,116975.00,151000,20250131,-26.62,84133,20240419,31.70,151000,-26.62,20250131,107600,2.97,20250407,257500,-56.97,20240704,102000,8.63,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,110628,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109700,-6400,5,-5.51,11539014100,105832,95.51,111100,112600,107600,150900,81300,116100,109031.43,49.58,0,28355,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,82275,7.52,0.94,12,0.14,14585.00,116975.00,151000,20250131,-27.35,84133,20240419,30.39,151000,-27.35,20250131,107600,1.95,20250407,257500,-57.40,20240704,102000,7.55,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,100627,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,108400,-7700,5,-6.63,6835295700,62471,56.38,111100,112600,107900,150900,81300,116100,109415.50,49.58,0,16508,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,81300,7.43,0.93,12,0.08,14585.00,116975.00,151000,20250131,-28.21,84133,20240419,28.84,151000,-28.21,20250131,107900,0.46,20250407,257500,-57.90,20240704,102000,6.27,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250407,090628,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,110700,-5400,5,-4.65,1004796050,9050,8.17,111100,112600,110000,150900,81300,116100,111027.19,49.58,0,-1250,120033,118066,116233,114266,112433,117150,113350,375,34800,500,85910,100,1,75000000,83025,7.59,0.95,12,0.01,14585.00,116975.00,151000,20250131,-26.69,84133,20240419,31.58,151000,-26.69,20250131,110000,0.64,20250407,257500,-57.01,20240704,102000,8.53,20240807,0.14,Y,086280,500,375 억,,37185544,N,N,6344,N,00,N
20250404,160625,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,116100,-2000,5,-1.69,12847253150,110805,61.90,116900,118200,114400,153500,82700,118100,115940.81,49.56,0,2588,121500,119800,117000,115300,112500,120650,116150,375,35400,500,87390,100,1,75000000,87075,7.96,0.99,12,0.15,14585.00,116975.00,151000,20250131,-23.11,84133,20240419,38.00,151000,-23.11,20250131,112100,3.57,20250331,257500,-54.91,20240704,102000,13.82,20240807,0.14,Y,086280,500,375 억,,37173168,N,N,6344,N,00,N
20250404,150631,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,115600,-2500,5,-2.12,11620373500,100246,56.00,116900,118200,114400,153500,82700,118100,115914.21,49.56,0,4430,121500,119800,117000,115300,112500,120650,116150,375,35400,500,87390,100,1,75000000,86700,7.93,0.99,12,0.13,14585.00,116975.00,151000,20250131,-23.44,84133,20240419,37.40,151000,-23.44,20250131,112100,3.12,20250331,257500,-55.11,20240704,102000,13.33,20240807,0.14,Y,086280,500,375 억,,37173168,N,N,30813,N,00,N
20250404,140633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114600,-3500,5,-2.96,9673973550,83369,46.57,116900,118200,114400,153500,82700,118100,116033.06,49.56,0,2487,121500,119800,117000,115300,112500,120650,116150,375,35400,500,87390,100,1,75000000,85950,7.86,0.98,12,0.11,14585.00,116975.00,151000,20250131,-24.11,84133,20240419,36.21,151000,-24.11,20250131,112100,2.23,20250331,257500,-55.50,20240704,102000,12.35,20240807,0.14,Y,086280,500,375 억,,37173168,N,N,30813,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 20250407 160626 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109500 -6600 5 -5.68 23180619000 211797 191.14 111100 112600 107600 150900 81300 116100 109447.34 49.58 0 55725 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 82125 7.51 0.94 12 0.28 14585.00 116975.00 151000 20250131 -27.48 84133 20240419 30.15 151000 -27.48 20250131 107600 1.77 20250407 257500 -57.48 20240704 102000 7.35 20240807 0.14 Y 086280 500 375 억 37185544 N N 22018 N 00 N
3 20250407 150631 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109200 -6900 5 -5.94 20462130850 186941 168.71 111100 112600 107600 150900 81300 116100 109457.69 49.58 0 47785 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 81900 7.49 0.93 12 0.25 14585.00 116975.00 151000 20250131 -27.68 84133 20240419 29.79 151000 -27.68 20250131 107600 1.49 20250407 257500 -57.59 20240704 102000 7.06 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
4 20250407 140628 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 110200 -5900 5 -5.08 17911265650 163740 147.77 111100 112600 107600 150900 81300 116100 109388.46 49.58 0 44172 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 82650 7.56 0.94 12 0.22 14585.00 116975.00 151000 20250131 -27.02 84133 20240419 30.98 151000 -27.02 20250131 107600 2.42 20250407 257500 -57.20 20240704 102000 8.04 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
5 20250407 130627 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 110600 -5500 5 -4.74 16104028750 147339 132.97 111100 112600 107600 150900 81300 116100 109299.16 49.58 0 39890 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 82950 7.58 0.95 12 0.20 14585.00 116975.00 151000 20250131 -26.75 84133 20240419 31.46 151000 -26.75 20250131 107600 2.79 20250407 257500 -57.05 20240704 102000 8.43 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
6 20250407 120627 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 110800 -5300 5 -4.57 13959049350 127905 115.43 111100 112600 107600 150900 81300 116100 109136.07 49.58 0 31902 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 83100 7.60 0.95 12 0.17 14585.00 116975.00 151000 20250131 -26.62 84133 20240419 31.70 151000 -26.62 20250131 107600 2.97 20250407 257500 -56.97 20240704 102000 8.63 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
7 20250407 110628 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 109700 -6400 5 -5.51 11539014100 105832 95.51 111100 112600 107600 150900 81300 116100 109031.43 49.58 0 28355 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 82275 7.52 0.94 12 0.14 14585.00 116975.00 151000 20250131 -27.35 84133 20240419 30.39 151000 -27.35 20250131 107600 1.95 20250407 257500 -57.40 20240704 102000 7.55 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
8 20250407 100627 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 108400 -7700 5 -6.63 6835295700 62471 56.38 111100 112600 107900 150900 81300 116100 109415.50 49.58 0 16508 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 81300 7.43 0.93 12 0.08 14585.00 116975.00 151000 20250131 -28.21 84133 20240419 28.84 151000 -28.21 20250131 107900 0.46 20250407 257500 -57.90 20240704 102000 6.27 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
9 20250407 090628 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 110700 -5400 5 -4.65 1004796050 9050 8.17 111100 112600 110000 150900 81300 116100 111027.19 49.58 0 -1250 120033 118066 116233 114266 112433 117150 113350 375 34800 500 85910 100 1 75000000 83025 7.59 0.95 12 0.01 14585.00 116975.00 151000 20250131 -26.69 84133 20240419 31.58 151000 -26.69 20250131 110000 0.64 20250407 257500 -57.01 20240704 102000 8.53 20240807 0.14 Y 086280 500 375 억 37185544 N N 6344 N 00 N
10 20250404 160625 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 116100 -2000 5 -1.69 12847253150 110805 61.90 116900 118200 114400 153500 82700 118100 115940.81 49.56 0 2588 121500 119800 117000 115300 112500 120650 116150 375 35400 500 87390 100 1 75000000 87075 7.96 0.99 12 0.15 14585.00 116975.00 151000 20250131 -23.11 84133 20240419 38.00 151000 -23.11 20250131 112100 3.57 20250331 257500 -54.91 20240704 102000 13.82 20240807 0.14 Y 086280 500 375 억 37173168 N N 6344 N 00 N
11 20250404 150631 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 115600 -2500 5 -2.12 11620373500 100246 56.00 116900 118200 114400 153500 82700 118100 115914.21 49.56 0 4430 121500 119800 117000 115300 112500 120650 116150 375 35400 500 87390 100 1 75000000 86700 7.93 0.99 12 0.13 14585.00 116975.00 151000 20250131 -23.44 84133 20240419 37.40 151000 -23.44 20250131 112100 3.12 20250331 257500 -55.11 20240704 102000 13.33 20240807 0.14 Y 086280 500 375 억 37173168 N N 30813 N 00 N
12 20250404 140633 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 114600 -3500 5 -2.96 9673973550 83369 46.57 116900 118200 114400 153500 82700 118100 116033.06 49.56 0 2487 121500 119800 117000 115300 112500 120650 116150 375 35400 500 87390 100 1 75000000 85950 7.86 0.98 12 0.11 14585.00 116975.00 151000 20250131 -24.11 84133 20240419 36.21 151000 -24.11 20250131 112100 2.23 20250331 257500 -55.50 20240704 102000 12.35 20240807 0.14 Y 086280 500 375 억 37173168 N N 30813 N 00 N