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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250414,160247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19220,-100,5,-0.52,23978023830,1244978,62.56,19320,19500,18910,25100,13530,19320,19259.81,9.52,0,-282227,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,169336,4.48,0.61,12,0.14,4293.00,31615.00,22650,20250310,-15.14,14250,20240419,34.88,22650,-15.14,20250310,17460,10.08,20250102,22650,-15.14,20250310,14250,34.88,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,143469,N,00,N
20250414,150248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19280,-40,5,-0.21,21127188205,1096752,55.11,19320,19500,18910,25100,13530,19320,19263.41,9.52,0,-267564,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,169864,4.49,0.61,12,0.12,4293.00,31615.00,22650,20250310,-14.88,14250,20240419,35.30,22650,-14.88,20250310,17460,10.42,20250102,22650,-14.88,20250310,14250,35.30,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,140248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19260,-60,5,-0.31,17552872585,911411,45.80,19320,19500,18910,25100,13530,19320,19259.01,9.52,0,-207790,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,169688,4.49,0.61,12,0.10,4293.00,31615.00,22650,20250310,-14.97,14250,20240419,35.16,22650,-14.97,20250310,17460,10.31,20250102,22650,-14.97,20250310,14250,35.16,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,130248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19340,20,2,0.10,14630058460,759990,38.19,19320,19500,18910,25100,13530,19320,19250.33,9.52,0,-142587,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,170393,4.51,0.61,12,0.09,4293.00,31615.00,22650,20250310,-14.61,14250,20240419,35.72,22650,-14.61,20250310,17460,10.77,20250102,22650,-14.61,20250310,14250,35.72,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,120249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19340,20,2,0.10,12791734435,664960,33.41,19320,19500,18910,25100,13530,19320,19236.85,9.52,0,-131855,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,170393,4.51,0.61,12,0.08,4293.00,31615.00,22650,20250310,-14.61,14250,20240419,35.72,22650,-14.61,20250310,17460,10.77,20250102,22650,-14.61,20250310,14250,35.72,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,110247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19240,-80,5,-0.41,10651327285,554178,27.85,19320,19500,18910,25100,13530,19320,19220.05,9.52,0,-132653,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,169512,4.48,0.61,12,0.06,4293.00,31615.00,22650,20250310,-15.06,14250,20240419,35.02,22650,-15.06,20250310,17460,10.19,20250102,22650,-15.06,20250310,14250,35.02,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,100248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19310,-10,5,-0.05,8292987415,431848,21.70,19320,19500,18910,25100,13530,19320,19203.49,9.52,0,-125227,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,170129,4.50,0.61,12,0.05,4293.00,31615.00,22650,20250310,-14.75,14250,20240419,35.51,22650,-14.75,20250310,17460,10.60,20250102,22650,-14.75,20250310,14250,35.51,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250414,090249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19200,-120,5,-0.62,1800524150,93321,4.69,19320,19500,18910,25100,13530,19320,19293.88,9.52,0,-49147,20106,19712,19106,18712,18106,19910,18910,44052,5780,5000,14290,10,1,881039496,169160,4.47,0.61,12,0.01,4293.00,31615.00,22650,20250310,-15.23,14250,20240419,34.74,22650,-15.23,20250310,17460,9.97,20250102,22650,-15.23,20250310,14250,34.74,20240419,0.26,Y,011200,5000,44051 억,,83855682,N,N,216825,N,00,N
20250411,160246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19320,210,2,1.10,38098324795,1990121,101.28,18700,19500,18500,24800,13380,19110,19143.72,9.56,0,-608114,19536,19322,18956,18742,18376,19430,18850,44052,5690,5000,14140,10,1,881039496,170217,4.50,0.61,12,0.23,4293.00,31615.00,22650,20250310,-14.70,14250,20240419,35.58,22650,-14.70,20250310,17460,10.65,20250102,22650,-14.70,20250310,14250,35.58,20240419,0.28,Y,011200,5000,44051 억,,84230642,N,N,216825,N,00,N
20250411,150248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19330,220,2,1.15,34613485875,1809727,92.10,18700,19500,18500,24800,13380,19110,19126.36,9.56,0,-544657,19536,19322,18956,18742,18376,19430,18850,44052,5690,5000,14140,10,1,881039496,170305,4.50,0.61,12,0.21,4293.00,31615.00,22650,20250310,-14.66,14250,20240419,35.65,22650,-14.66,20250310,17460,10.71,20250102,22650,-14.66,20250310,14250,35.65,20240419,0.28,Y,011200,5000,44051 억,,84230642,N,N,133359,N,00,N
20250411,140248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19490,380,2,1.99,26864460135,1410342,71.77,18700,19500,18500,24800,13380,19110,19048.19,9.56,0,-326482,19536,19322,18956,18742,18376,19430,18850,44052,5690,5000,14140,10,1,881039496,171715,4.54,0.62,12,0.16,4293.00,31615.00,22650,20250310,-13.95,14250,20240419,36.77,22650,-13.95,20250310,17460,11.63,20250102,22650,-13.95,20250310,14250,36.77,20240419,0.28,Y,011200,5000,44051 억,,84230642,N,N,133359,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 20250414 160247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19220 -100 5 -0.52 23978023830 1244978 62.56 19320 19500 18910 25100 13530 19320 19259.81 9.52 0 -282227 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 169336 4.48 0.61 12 0.14 4293.00 31615.00 22650 20250310 -15.14 14250 20240419 34.88 22650 -15.14 20250310 17460 10.08 20250102 22650 -15.14 20250310 14250 34.88 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 143469 N 00 N
3 20250414 150248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19280 -40 5 -0.21 21127188205 1096752 55.11 19320 19500 18910 25100 13530 19320 19263.41 9.52 0 -267564 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 169864 4.49 0.61 12 0.12 4293.00 31615.00 22650 20250310 -14.88 14250 20240419 35.30 22650 -14.88 20250310 17460 10.42 20250102 22650 -14.88 20250310 14250 35.30 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
4 20250414 140248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19260 -60 5 -0.31 17552872585 911411 45.80 19320 19500 18910 25100 13530 19320 19259.01 9.52 0 -207790 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 169688 4.49 0.61 12 0.10 4293.00 31615.00 22650 20250310 -14.97 14250 20240419 35.16 22650 -14.97 20250310 17460 10.31 20250102 22650 -14.97 20250310 14250 35.16 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
5 20250414 130248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19340 20 2 0.10 14630058460 759990 38.19 19320 19500 18910 25100 13530 19320 19250.33 9.52 0 -142587 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 170393 4.51 0.61 12 0.09 4293.00 31615.00 22650 20250310 -14.61 14250 20240419 35.72 22650 -14.61 20250310 17460 10.77 20250102 22650 -14.61 20250310 14250 35.72 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
6 20250414 120249 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19340 20 2 0.10 12791734435 664960 33.41 19320 19500 18910 25100 13530 19320 19236.85 9.52 0 -131855 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 170393 4.51 0.61 12 0.08 4293.00 31615.00 22650 20250310 -14.61 14250 20240419 35.72 22650 -14.61 20250310 17460 10.77 20250102 22650 -14.61 20250310 14250 35.72 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
7 20250414 110247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19240 -80 5 -0.41 10651327285 554178 27.85 19320 19500 18910 25100 13530 19320 19220.05 9.52 0 -132653 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 169512 4.48 0.61 12 0.06 4293.00 31615.00 22650 20250310 -15.06 14250 20240419 35.02 22650 -15.06 20250310 17460 10.19 20250102 22650 -15.06 20250310 14250 35.02 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
8 20250414 100248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19310 -10 5 -0.05 8292987415 431848 21.70 19320 19500 18910 25100 13530 19320 19203.49 9.52 0 -125227 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 170129 4.50 0.61 12 0.05 4293.00 31615.00 22650 20250310 -14.75 14250 20240419 35.51 22650 -14.75 20250310 17460 10.60 20250102 22650 -14.75 20250310 14250 35.51 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
9 20250414 090249 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19200 -120 5 -0.62 1800524150 93321 4.69 19320 19500 18910 25100 13530 19320 19293.88 9.52 0 -49147 20106 19712 19106 18712 18106 19910 18910 44052 5780 5000 14290 10 1 881039496 169160 4.47 0.61 12 0.01 4293.00 31615.00 22650 20250310 -15.23 14250 20240419 34.74 22650 -15.23 20250310 17460 9.97 20250102 22650 -15.23 20250310 14250 34.74 20240419 0.26 Y 011200 5000 44051 억 83855682 N N 216825 N 00 N
10 20250411 160246 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19320 210 2 1.10 38098324795 1990121 101.28 18700 19500 18500 24800 13380 19110 19143.72 9.56 0 -608114 19536 19322 18956 18742 18376 19430 18850 44052 5690 5000 14140 10 1 881039496 170217 4.50 0.61 12 0.23 4293.00 31615.00 22650 20250310 -14.70 14250 20240419 35.58 22650 -14.70 20250310 17460 10.65 20250102 22650 -14.70 20250310 14250 35.58 20240419 0.28 Y 011200 5000 44051 억 84230642 N N 216825 N 00 N
11 20250411 150248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19330 220 2 1.15 34613485875 1809727 92.10 18700 19500 18500 24800 13380 19110 19126.36 9.56 0 -544657 19536 19322 18956 18742 18376 19430 18850 44052 5690 5000 14140 10 1 881039496 170305 4.50 0.61 12 0.21 4293.00 31615.00 22650 20250310 -14.66 14250 20240419 35.65 22650 -14.66 20250310 17460 10.71 20250102 22650 -14.66 20250310 14250 35.65 20240419 0.28 Y 011200 5000 44051 억 84230642 N N 133359 N 00 N
12 20250411 140248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19490 380 2 1.99 26864460135 1410342 71.77 18700 19500 18500 24800 13380 19110 19048.19 9.56 0 -326482 19536 19322 18956 18742 18376 19430 18850 44052 5690 5000 14140 10 1 881039496 171715 4.54 0.62 12 0.16 4293.00 31615.00 22650 20250310 -13.95 14250 20240419 36.77 22650 -13.95 20250310 17460 11.63 20250102 22650 -13.95 20250310 14250 36.77 20240419 0.28 Y 011200 5000 44051 억 84230642 N N 133359 N 00 N