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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121400,100,2,0.08,6788407500,55844,55.56,121700,123500,120500,157600,85000,121300,121560.25,49.96,0,-11239,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,91050,8.58,1.17,12,0.07,14148.00,103405.00,151000,20250131,-19.60,84133,20240419,44.30,151000,-19.60,20250131,119600,1.51,20250314,257500,-52.85,20240704,102000,19.02,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,N,00,N
20250317,120704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121200,-100,5,-0.08,5918016400,48664,48.42,121700,123500,120500,157600,85000,121300,121609.81,49.96,0,-11522,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,90900,8.57,1.17,12,0.06,14148.00,103405.00,151000,20250131,-19.74,84133,20240419,44.06,151000,-19.74,20250131,119600,1.34,20250314,257500,-52.93,20240704,102000,18.82,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,N,00,N
20250317,110706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121100,-200,5,-0.16,4870612350,39996,39.79,121700,123500,121000,157600,85000,121300,121777.62,49.96,0,-8973,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,90825,8.56,1.17,12,0.05,14148.00,103405.00,151000,20250131,-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
20250317,100704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121400,100,2,0.08,3686624900,30230,30.08,121700,123500,121300,157600,85000,121300,121952.76,49.96,0,-6709,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,91050,8.58,1.17,12,0.04,14148.00,103405.00,151000,20250131,-19.60,84133,20240419,44.30,151000,-19.60,20250131,119600,1.51,20250314,257500,-52.85,20240704,102000,19.02,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,N,00,N
20250317,090705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121600,300,2,0.25,1252857200,10237,10.19,121700,123500,121400,157600,85000,121300,122386.36,49.96,0,572,123100,122200,120900,120000,118700,121550,119350,375,36300,500,94610,100,1,75000000,91200,8.59,1.18,12,0.01,14148.00,103405.00,151000,20250131,-19.47,84133,20240419,44.53,151000,-19.47,20250131,119600,1.67,20250314,257500,-52.78,20240704,102000,19.22,20240807,0.14,N,086280,500,375 억,,37471292,N,N,683,N,00,N
20250314,160703,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121300,400,2,0.33,12091016250,100360,51.77,121800,121800,119600,157100,84700,120900,120473.31,49.99,0,-19498,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90975,8.57,1.17,12,0.13,14148.00,103405.00,151000,20250131,-19.67,84133,20240419,44.18,151000,-19.67,20250131,119600,1.42,20250314,257500,-52.89,20240704,102000,18.92,20240807,0.12,N,086280,500,375 억,,37494700,N,N,683,N,00,N
20250314,150707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121200,300,2,0.25,10418883300,86577,44.66,121800,121800,119600,157100,84700,120900,120342.28,49.99,0,-17420,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90900,8.57,1.17,12,0.12,14148.00,103405.00,151000,20250131,-19.74,84133,20240419,44.06,151000,-19.74,20250131,119600,1.34,20250314,257500,-52.93,20240704,102000,18.82,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N
20250314,140702,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120600,-300,5,-0.25,8535315550,70994,36.62,121800,121800,119600,157100,84700,120900,120225.71,49.99,0,-14588,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90450,8.52,1.17,12,0.09,14148.00,103405.00,151000,20250131,-20.13,84133,20240419,43.34,151000,-20.13,20250131,119600,0.84,20250314,257500,-53.17,20240704,102000,18.24,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,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 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
3 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
4 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
5 20250317 130705 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121400 100 2 0.08 6788407500 55844 55.56 121700 123500 120500 157600 85000 121300 121560.25 49.96 0 -11239 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 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 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N
6 20250317 120704 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121200 -100 5 -0.08 5918016400 48664 48.42 121700 123500 120500 157600 85000 121300 121609.81 49.96 0 -11522 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 90900 8.57 1.17 12 0.06 14148.00 103405.00 151000 20250131 -19.74 84133 20240419 44.06 151000 -19.74 20250131 119600 1.34 20250314 257500 -52.93 20240704 102000 18.82 20240807 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N
7 20250317 110706 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121100 -200 5 -0.16 4870612350 39996 39.79 121700 123500 121000 157600 85000 121300 121777.62 49.96 0 -8973 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 90825 8.56 1.17 12 0.05 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
8 20250317 100704 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121400 100 2 0.08 3686624900 30230 30.08 121700 123500 121300 157600 85000 121300 121952.76 49.96 0 -6709 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 91050 8.58 1.17 12 0.04 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 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N
9 20250317 090705 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121600 300 2 0.25 1252857200 10237 10.19 121700 123500 121400 157600 85000 121300 122386.36 49.96 0 572 123100 122200 120900 120000 118700 121550 119350 375 36300 500 94610 100 1 75000000 91200 8.59 1.18 12 0.01 14148.00 103405.00 151000 20250131 -19.47 84133 20240419 44.53 151000 -19.47 20250131 119600 1.67 20250314 257500 -52.78 20240704 102000 19.22 20240807 0.14 N 086280 500 375 억 37471292 N N 683 N 00 N
10 20250314 160703 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121300 400 2 0.33 12091016250 100360 51.77 121800 121800 119600 157100 84700 120900 120473.31 49.99 0 -19498 123966 122432 121266 119732 118566 121850 119150 375 36200 500 94300 100 1 75000000 90975 8.57 1.17 12 0.13 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 0.12 N 086280 500 375 억 37494700 N N 683 N 00 N
11 20250314 150707 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121200 300 2 0.25 10418883300 86577 44.66 121800 121800 119600 157100 84700 120900 120342.28 49.99 0 -17420 123966 122432 121266 119732 118566 121850 119150 375 36200 500 94300 100 1 75000000 90900 8.57 1.17 12 0.12 14148.00 103405.00 151000 20250131 -19.74 84133 20240419 44.06 151000 -19.74 20250131 119600 1.34 20250314 257500 -52.93 20240704 102000 18.82 20240807 0.12 N 086280 500 375 억 37494700 N N 3349 N 00 N
12 20250314 140702 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 120600 -300 5 -0.25 8535315550 70994 36.62 121800 121800 119600 157100 84700 120900 120225.71 49.99 0 -14588 123966 122432 121266 119732 118566 121850 119150 375 36200 500 94300 100 1 75000000 90450 8.52 1.17 12 0.09 14148.00 103405.00 151000 20250131 -20.13 84133 20240419 43.34 151000 -20.13 20250131 119600 0.84 20250314 257500 -53.17 20240704 102000 18.24 20240807 0.12 N 086280 500 375 억 37494700 N N 3349 N 00 N