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
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
20250414,160642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107400,700,2,0.66,17368855700,162024,86.70,106900,108100,105000,138700,74700,106700,107199.28,49.81,0,25066,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80550,7.36,0.92,12,0.22,14585.00,116975.00,151000,20250131,-28.87,84133,20240419,27.66,151000,-28.87,20250131,105000,2.29,20250414,257500,-58.29,20240704,102000,5.29,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,617,N,00,N
20250414,150648,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106900,200,2,0.19,15380081800,143503,76.79,106900,108100,105000,138700,74700,106700,107176.03,49.81,0,25835,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80175,7.33,0.91,12,0.19,14585.00,116975.00,151000,20250131,-29.21,84133,20240419,27.06,151000,-29.21,20250131,105000,1.81,20250414,257500,-58.49,20240704,102000,4.80,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,140646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107300,600,2,0.56,12263179400,114399,61.22,106900,108100,105000,138700,74700,106700,107196.56,49.81,0,15712,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80475,7.36,0.92,12,0.15,14585.00,116975.00,151000,20250131,-28.94,84133,20240419,27.54,151000,-28.94,20250131,105000,2.19,20250414,257500,-58.33,20240704,102000,5.20,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,130646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107400,700,2,0.66,10082017650,94087,50.35,106900,108100,105000,138700,74700,106700,107156.33,49.81,0,9656,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80550,7.36,0.92,12,0.13,14585.00,116975.00,151000,20250131,-28.87,84133,20240419,27.66,151000,-28.87,20250131,105000,2.29,20250414,257500,-58.29,20240704,102000,5.29,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,120648,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107900,1200,2,1.12,8135799300,75989,40.66,106900,108100,105000,138700,74700,106700,107065.49,49.81,0,2405,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80925,7.40,0.92,12,0.10,14585.00,116975.00,151000,20250131,-28.54,84133,20240419,28.25,151000,-28.54,20250131,105000,2.76,20250414,257500,-58.10,20240704,102000,5.78,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,110644,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107900,1200,2,1.12,6014086300,56295,30.12,106900,108000,105000,138700,74700,106700,106831.62,49.81,0,-1138,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80925,7.40,0.92,12,0.08,14585.00,116975.00,151000,20250131,-28.54,84133,20240419,28.25,151000,-28.54,20250131,105000,2.76,20250414,257500,-58.10,20240704,102000,5.78,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,100646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106900,200,2,0.19,4007028050,37577,20.11,106900,107700,105000,138700,74700,106700,106635.12,49.81,0,-6859,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,80175,7.33,0.91,12,0.05,14585.00,116975.00,151000,20250131,-29.21,84133,20240419,27.06,151000,-29.21,20250131,105000,1.81,20250414,257500,-58.49,20240704,102000,4.80,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250414,090647,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106150,-550,5,-0.52,1487310650,14025,7.51,106900,106900,105000,138700,74700,106700,106047.11,49.81,0,-7028,113100,109900,108100,104900,103100,109000,104000,375,32000,500,78950,100,1,75000000,79613,7.28,0.91,12,0.02,14585.00,116975.00,151000,20250131,-29.70,84133,20240419,26.17,151000,-29.70,20250131,105000,1.10,20250414,257500,-58.78,20240704,102000,4.07,20240807,0.15,Y,086280,500,375 억,,37354189,N,N,1358,N,00,N
20250411,160639,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106700,-6000,5,-5.32,20198135400,186872,88.01,109600,111300,106300,146500,78900,112700,108085.46,49.81,-180,-11373,115500,114100,112100,110700,108700,113100,109700,375,33800,500,83390,100,1,75000000,80025,7.32,0.91,12,0.25,14585.00,116975.00,151000,20250131,-29.34,84133,20240419,26.82,151000,-29.34,20250131,106100,0.57,20250408,257500,-58.56,20240704,102000,4.61,20240807,0.15,Y,086280,500,375 억,,37357100,N,N,1358,N,00,N
20250411,150644,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106400,-6300,5,-5.59,17138099750,158170,74.50,109600,111300,106300,146500,78900,112700,108352.40,49.81,-180,-10581,115500,114100,112100,110700,108700,113100,109700,375,33800,500,83390,100,1,75000000,79800,7.30,0.91,12,0.21,14585.00,116975.00,151000,20250131,-29.54,84133,20240419,26.47,151000,-29.54,20250131,106100,0.28,20250408,257500,-58.68,20240704,102000,4.31,20240807,0.15,Y,086280,500,375 억,,37357100,N,N,10133,N,00,N
20250411,140643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107900,-4800,5,-4.26,11010886600,100974,47.56,109600,111300,107700,146500,78900,112700,109046.75,49.81,-180,-16149,115500,114100,112100,110700,108700,113100,109700,375,33800,500,83390,100,1,75000000,80925,7.40,0.92,12,0.13,14585.00,116975.00,151000,20250131,-28.54,84133,20240419,28.25,151000,-28.54,20250131,106100,1.70,20250408,257500,-58.10,20240704,102000,5.78,20240807,0.15,Y,086280,500,375 억,,37357100,N,N,10133,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 160642 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107400 700 2 0.66 17368855700 162024 86.70 106900 108100 105000 138700 74700 106700 107199.28 49.81 0 25066 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80550 7.36 0.92 12 0.22 14585.00 116975.00 151000 20250131 -28.87 84133 20240419 27.66 151000 -28.87 20250131 105000 2.29 20250414 257500 -58.29 20240704 102000 5.29 20240807 0.15 Y 086280 500 375 억 37354189 N N 617 N 00 N
3 20250414 150648 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 106900 200 2 0.19 15380081800 143503 76.79 106900 108100 105000 138700 74700 106700 107176.03 49.81 0 25835 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80175 7.33 0.91 12 0.19 14585.00 116975.00 151000 20250131 -29.21 84133 20240419 27.06 151000 -29.21 20250131 105000 1.81 20250414 257500 -58.49 20240704 102000 4.80 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
4 20250414 140646 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107300 600 2 0.56 12263179400 114399 61.22 106900 108100 105000 138700 74700 106700 107196.56 49.81 0 15712 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80475 7.36 0.92 12 0.15 14585.00 116975.00 151000 20250131 -28.94 84133 20240419 27.54 151000 -28.94 20250131 105000 2.19 20250414 257500 -58.33 20240704 102000 5.20 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
5 20250414 130646 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107400 700 2 0.66 10082017650 94087 50.35 106900 108100 105000 138700 74700 106700 107156.33 49.81 0 9656 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80550 7.36 0.92 12 0.13 14585.00 116975.00 151000 20250131 -28.87 84133 20240419 27.66 151000 -28.87 20250131 105000 2.29 20250414 257500 -58.29 20240704 102000 5.29 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
6 20250414 120648 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107900 1200 2 1.12 8135799300 75989 40.66 106900 108100 105000 138700 74700 106700 107065.49 49.81 0 2405 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80925 7.40 0.92 12 0.10 14585.00 116975.00 151000 20250131 -28.54 84133 20240419 28.25 151000 -28.54 20250131 105000 2.76 20250414 257500 -58.10 20240704 102000 5.78 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
7 20250414 110644 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107900 1200 2 1.12 6014086300 56295 30.12 106900 108000 105000 138700 74700 106700 106831.62 49.81 0 -1138 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80925 7.40 0.92 12 0.08 14585.00 116975.00 151000 20250131 -28.54 84133 20240419 28.25 151000 -28.54 20250131 105000 2.76 20250414 257500 -58.10 20240704 102000 5.78 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
8 20250414 100646 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 106900 200 2 0.19 4007028050 37577 20.11 106900 107700 105000 138700 74700 106700 106635.12 49.81 0 -6859 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 80175 7.33 0.91 12 0.05 14585.00 116975.00 151000 20250131 -29.21 84133 20240419 27.06 151000 -29.21 20250131 105000 1.81 20250414 257500 -58.49 20240704 102000 4.80 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
9 20250414 090647 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 106150 -550 5 -0.52 1487310650 14025 7.51 106900 106900 105000 138700 74700 106700 106047.11 49.81 0 -7028 113100 109900 108100 104900 103100 109000 104000 375 32000 500 78950 100 1 75000000 79613 7.28 0.91 12 0.02 14585.00 116975.00 151000 20250131 -29.70 84133 20240419 26.17 151000 -29.70 20250131 105000 1.10 20250414 257500 -58.78 20240704 102000 4.07 20240807 0.15 Y 086280 500 375 억 37354189 N N 1358 N 00 N
10 20250411 160639 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 106700 -6000 5 -5.32 20198135400 186872 88.01 109600 111300 106300 146500 78900 112700 108085.46 49.81 -180 -11373 115500 114100 112100 110700 108700 113100 109700 375 33800 500 83390 100 1 75000000 80025 7.32 0.91 12 0.25 14585.00 116975.00 151000 20250131 -29.34 84133 20240419 26.82 151000 -29.34 20250131 106100 0.57 20250408 257500 -58.56 20240704 102000 4.61 20240807 0.15 Y 086280 500 375 억 37357100 N N 1358 N 00 N
11 20250411 150644 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 106400 -6300 5 -5.59 17138099750 158170 74.50 109600 111300 106300 146500 78900 112700 108352.40 49.81 -180 -10581 115500 114100 112100 110700 108700 113100 109700 375 33800 500 83390 100 1 75000000 79800 7.30 0.91 12 0.21 14585.00 116975.00 151000 20250131 -29.54 84133 20240419 26.47 151000 -29.54 20250131 106100 0.28 20250408 257500 -58.68 20240704 102000 4.31 20240807 0.15 Y 086280 500 375 억 37357100 N N 10133 N 00 N
12 20250411 140643 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 107900 -4800 5 -4.26 11010886600 100974 47.56 109600 111300 107700 146500 78900 112700 109046.75 49.81 -180 -16149 115500 114100 112100 110700 108700 113100 109700 375 33800 500 83390 100 1 75000000 80925 7.40 0.92 12 0.13 14585.00 116975.00 151000 20250131 -28.54 84133 20240419 28.25 151000 -28.54 20250131 106100 1.70 20250408 257500 -58.10 20240704 102000 5.78 20240807 0.15 Y 086280 500 375 억 37357100 N N 10133 N 00 N