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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1300,5,-1.15,14143850450,125955,99.88,113600,114100,111100,147500,79500,113500,112292.89,49.48,0,10248,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84150,7.69,0.96,12,0.17,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,105000,6.86,20250414,257500,-56.43,20240704,102000,10.00,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,5473,N,00,N
20250422,150658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,111700,-1800,5,-1.59,12602786050,112203,88.97,113600,114100,111100,147500,79500,113500,112321.29,49.48,0,8705,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,83775,7.66,0.95,12,0.15,14585.00,116975.00,151000,20250131,-26.03,84133,20240419,32.77,151000,-26.03,20250131,105000,6.38,20250414,257500,-56.62,20240704,102000,9.51,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,140657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1300,5,-1.15,10282503500,91472,72.53,113600,114100,111100,147500,79500,113500,112411.49,49.48,0,7189,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84150,7.69,0.96,12,0.12,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,105000,6.86,20250414,257500,-56.43,20240704,102000,10.00,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,130655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1300,5,-1.15,7935038550,70614,55.99,113600,114100,111100,147500,79500,113500,112372.03,49.48,0,6730,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84150,7.69,0.96,12,0.09,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,105000,6.86,20250414,257500,-56.43,20240704,102000,10.00,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,120657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112400,-1100,5,-0.97,6541898000,58206,46.16,113600,114100,111100,147500,79500,113500,112392.16,49.48,0,3199,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84300,7.71,0.96,12,0.08,14585.00,116975.00,151000,20250131,-25.56,84133,20240419,33.60,151000,-25.56,20250131,105000,7.05,20250414,257500,-56.35,20240704,102000,10.20,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,110657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112600,-900,5,-0.79,5171186650,45991,36.47,113600,114100,111100,147500,79500,113500,112439.10,49.48,0,992,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84450,7.72,0.96,12,0.06,14585.00,116975.00,151000,20250131,-25.43,84133,20240419,33.84,151000,-25.43,20250131,105000,7.24,20250414,257500,-56.27,20240704,102000,10.39,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,100656,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112000,-1500,5,-1.32,2793893850,24749,19.63,113600,114100,111900,147500,79500,113500,112889.16,49.48,0,-1794,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84000,7.68,0.96,12,0.03,14585.00,116975.00,151000,20250131,-25.83,84133,20240419,33.12,151000,-25.83,20250131,105000,6.67,20250414,257500,-56.50,20240704,102000,9.80,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250422,090658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113200,-300,5,-0.26,328006900,2896,2.30,113600,113800,112800,147500,79500,113500,113262.05,49.48,0,53,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84900,7.76,0.97,12,0.00,14585.00,116975.00,151000,20250131,-25.03,84133,20240419,34.55,151000,-25.03,20250131,105000,7.81,20250414,257500,-56.04,20240704,102000,10.98,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N
20250421,160642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113500,-4800,5,-4.06,14483346000,126109,51.48,118000,118000,113300,153700,82900,118300,114848.19,49.59,2800,-21785,123366,120832,116666,114132,109966,122100,115400,375,35400,500,87540,100,1,75000000,85125,7.78,0.97,12,0.17,14585.00,116975.00,151000,20250131,-24.83,84133,20240419,34.91,151000,-24.83,20250131,105000,8.10,20250414,257500,-55.92,20240704,102000,11.27,20240807,0.18,Y,086280,500,375 억,,37191060,N,N,17927,N,00,N
20250421,150655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113500,-4800,5,-4.06,13256601700,115296,47.06,118000,118000,113400,153700,82900,118300,114978.85,49.59,2800,-20990,123366,120832,116666,114132,109966,122100,115400,375,35400,500,87540,100,1,75000000,85125,7.78,0.97,12,0.15,14585.00,116975.00,151000,20250131,-24.83,84133,20240419,34.91,151000,-24.83,20250131,105000,8.10,20250414,257500,-55.92,20240704,102000,11.27,20240807,0.18,Y,086280,500,375 억,,37191060,N,N,18727,N,00,N
20250421,140655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113800,-4500,5,-3.80,10893238150,94513,38.58,118000,118000,113700,153700,82900,118300,115256.51,49.59,2800,-21113,123366,120832,116666,114132,109966,122100,115400,375,35400,500,87540,100,1,75000000,85350,7.80,0.97,12,0.13,14585.00,116975.00,151000,20250131,-24.64,84133,20240419,35.26,151000,-24.64,20250131,105000,8.38,20250414,257500,-55.81,20240704,102000,11.57,20240807,0.18,Y,086280,500,375 억,,37191060,N,N,18727,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 20250422 160646 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112200 -1300 5 -1.15 14143850450 125955 99.88 113600 114100 111100 147500 79500 113500 112292.89 49.48 0 10248 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84150 7.69 0.96 12 0.17 14585.00 116975.00 151000 20250131 -25.70 84133 20240419 33.36 151000 -25.70 20250131 105000 6.86 20250414 257500 -56.43 20240704 102000 10.00 20240807 0.18 Y 086280 500 375 억 37108695 N N 5473 N 00 N
3 20250422 150658 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 111700 -1800 5 -1.59 12602786050 112203 88.97 113600 114100 111100 147500 79500 113500 112321.29 49.48 0 8705 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 83775 7.66 0.95 12 0.15 14585.00 116975.00 151000 20250131 -26.03 84133 20240419 32.77 151000 -26.03 20250131 105000 6.38 20250414 257500 -56.62 20240704 102000 9.51 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
4 20250422 140657 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112200 -1300 5 -1.15 10282503500 91472 72.53 113600 114100 111100 147500 79500 113500 112411.49 49.48 0 7189 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84150 7.69 0.96 12 0.12 14585.00 116975.00 151000 20250131 -25.70 84133 20240419 33.36 151000 -25.70 20250131 105000 6.86 20250414 257500 -56.43 20240704 102000 10.00 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
5 20250422 130655 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112200 -1300 5 -1.15 7935038550 70614 55.99 113600 114100 111100 147500 79500 113500 112372.03 49.48 0 6730 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84150 7.69 0.96 12 0.09 14585.00 116975.00 151000 20250131 -25.70 84133 20240419 33.36 151000 -25.70 20250131 105000 6.86 20250414 257500 -56.43 20240704 102000 10.00 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
6 20250422 120657 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112400 -1100 5 -0.97 6541898000 58206 46.16 113600 114100 111100 147500 79500 113500 112392.16 49.48 0 3199 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84300 7.71 0.96 12 0.08 14585.00 116975.00 151000 20250131 -25.56 84133 20240419 33.60 151000 -25.56 20250131 105000 7.05 20250414 257500 -56.35 20240704 102000 10.20 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
7 20250422 110657 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112600 -900 5 -0.79 5171186650 45991 36.47 113600 114100 111100 147500 79500 113500 112439.10 49.48 0 992 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84450 7.72 0.96 12 0.06 14585.00 116975.00 151000 20250131 -25.43 84133 20240419 33.84 151000 -25.43 20250131 105000 7.24 20250414 257500 -56.27 20240704 102000 10.39 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
8 20250422 100656 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 112000 -1500 5 -1.32 2793893850 24749 19.63 113600 114100 111900 147500 79500 113500 112889.16 49.48 0 -1794 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84000 7.68 0.96 12 0.03 14585.00 116975.00 151000 20250131 -25.83 84133 20240419 33.12 151000 -25.83 20250131 105000 6.67 20250414 257500 -56.50 20240704 102000 9.80 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
9 20250422 090658 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113200 -300 5 -0.26 328006900 2896 2.30 113600 113800 112800 147500 79500 113500 113262.05 49.48 0 53 119633 116566 114933 111866 110233 115750 111050 375 34000 500 83990 100 1 75000000 84900 7.76 0.97 12 0.00 14585.00 116975.00 151000 20250131 -25.03 84133 20240419 34.55 151000 -25.03 20250131 105000 7.81 20250414 257500 -56.04 20240704 102000 10.98 20240807 0.18 Y 086280 500 375 억 37108695 N N 17927 N 00 N
10 20250421 160642 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113500 -4800 5 -4.06 14483346000 126109 51.48 118000 118000 113300 153700 82900 118300 114848.19 49.59 2800 -21785 123366 120832 116666 114132 109966 122100 115400 375 35400 500 87540 100 1 75000000 85125 7.78 0.97 12 0.17 14585.00 116975.00 151000 20250131 -24.83 84133 20240419 34.91 151000 -24.83 20250131 105000 8.10 20250414 257500 -55.92 20240704 102000 11.27 20240807 0.18 Y 086280 500 375 억 37191060 N N 17927 N 00 N
11 20250421 150655 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113500 -4800 5 -4.06 13256601700 115296 47.06 118000 118000 113400 153700 82900 118300 114978.85 49.59 2800 -20990 123366 120832 116666 114132 109966 122100 115400 375 35400 500 87540 100 1 75000000 85125 7.78 0.97 12 0.15 14585.00 116975.00 151000 20250131 -24.83 84133 20240419 34.91 151000 -24.83 20250131 105000 8.10 20250414 257500 -55.92 20240704 102000 11.27 20240807 0.18 Y 086280 500 375 억 37191060 N N 18727 N 00 N
12 20250421 140655 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 113800 -4500 5 -3.80 10893238150 94513 38.58 118000 118000 113700 153700 82900 118300 115256.51 49.59 2800 -21113 123366 120832 116666 114132 109966 122100 115400 375 35400 500 87540 100 1 75000000 85350 7.80 0.97 12 0.13 14585.00 116975.00 151000 20250131 -24.64 84133 20240419 35.26 151000 -24.64 20250131 105000 8.38 20250414 257500 -55.81 20240704 102000 11.57 20240807 0.18 Y 086280 500 375 억 37191060 N N 18727 N 00 N