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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133100,300,2,0.23,12197948650,91288,81.56,133500,135500,131900,172600,93000,132800,133621.48,50.03,0,-10190,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,99825,9.41,1.29,12,0.12,14148.00,103405.00,151000,20250131,-11.85,84133,20240419,58.20,151000,-11.85,20250131,122100,9.01,20250102,257500,-48.31,20240704,102000,30.49,20240807,0.13,N,086280,500,375 억,,37520677,N,N,408,N,00,N
20250306,150642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133700,900,2,0.68,8866959950,66276,59.21,133500,135500,131900,172600,93000,132800,133788.40,50.03,0,-4619,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100275,9.45,1.29,12,0.09,14148.00,103405.00,151000,20250131,-11.46,84133,20240419,58.92,151000,-11.46,20250131,122100,9.50,20250102,257500,-48.08,20240704,102000,31.08,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,140641,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133500,700,2,0.53,6929793050,51776,46.26,133500,135500,131900,172600,93000,132800,133841.80,50.03,0,1000,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100125,9.44,1.29,12,0.07,14148.00,103405.00,151000,20250131,-11.59,84133,20240419,58.68,151000,-11.59,20250131,122100,9.34,20250102,257500,-48.16,20240704,102000,30.88,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,130643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134000,1200,2,0.90,5986064750,44719,39.95,133500,135500,131900,172600,93000,132800,133859.54,50.03,0,2606,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100500,9.47,1.30,12,0.06,14148.00,103405.00,151000,20250131,-11.26,84133,20240419,59.27,151000,-11.26,20250131,122100,9.75,20250102,257500,-47.96,20240704,102000,31.37,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,120642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134200,1400,2,1.05,5260412500,39301,35.11,133500,135500,131900,172600,93000,132800,133849.33,50.03,0,4111,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100650,9.49,1.30,12,0.05,14148.00,103405.00,151000,20250131,-11.13,84133,20240419,59.51,151000,-11.13,20250131,122100,9.91,20250102,257500,-47.88,20240704,102000,31.57,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,110640,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134700,1900,2,1.43,4478707600,33486,29.92,133500,135500,131900,172600,93000,132800,133748.66,50.03,0,5687,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,101025,9.52,1.30,12,0.04,14148.00,103405.00,151000,20250131,-10.79,84133,20240419,60.10,151000,-10.79,20250131,122100,10.32,20250102,257500,-47.69,20240704,102000,32.06,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,100641,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,132200,-600,5,-0.45,3013563350,22555,20.15,133500,135500,131900,172600,93000,132800,133609.55,50.03,0,3993,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,99150,9.34,1.28,12,0.03,14148.00,103405.00,151000,20250131,-12.45,84133,20240419,57.13,151000,-12.45,20250131,122100,8.27,20250102,257500,-48.66,20240704,102000,29.61,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250306,090645,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,135000,2200,2,1.66,719937150,5378,4.81,133500,135200,132900,172600,93000,132800,133867.08,50.03,0,-336,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,101250,9.54,1.31,12,0.01,14148.00,103405.00,151000,20250131,-10.60,84133,20240419,60.46,151000,-10.60,20250131,122100,10.57,20250102,257500,-47.57,20240704,102000,32.35,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N
20250305,160635,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,132800,900,2,0.68,14943070000,111767,91.66,132900,135200,132300,171400,92400,131900,133698.41,50.06,0,1843,138766,135332,132066,128632,125366,137050,130350,375,39500,500,102880,100,1,75000000,99600,9.39,1.28,12,0.15,14148.00,103405.00,151000,20250131,-12.05,84133,20240419,57.85,151000,-12.05,20250131,122100,8.76,20250102,257500,-48.43,20240704,102000,30.20,20240807,0.13,N,086280,500,375 억,,37542868,N,N,928,N,00,N
20250305,150638,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133300,1400,2,1.06,13048188850,97507,79.97,132900,135200,132600,171400,92400,131900,133817.97,50.06,0,1980,138766,135332,132066,128632,125366,137050,130350,375,39500,500,102880,100,1,75000000,99975,9.42,1.29,12,0.13,14148.00,103405.00,151000,20250131,-11.72,84133,20240419,58.44,151000,-11.72,20250131,122100,9.17,20250102,257500,-48.23,20240704,102000,30.69,20240807,0.13,N,086280,500,375 억,,37542868,N,N,114,N,00,N
20250305,140636,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134100,2200,2,1.67,10792365350,80621,66.12,132900,135200,132600,171400,92400,131900,133865.44,50.06,0,4469,138766,135332,132066,128632,125366,137050,130350,375,39500,500,102880,100,1,75000000,100575,9.48,1.30,12,0.11,14148.00,103405.00,151000,20250131,-11.19,84133,20240419,59.39,151000,-11.19,20250131,122100,9.83,20250102,257500,-47.92,20240704,102000,31.47,20240807,0.13,N,086280,500,375 억,,37542868,N,N,114,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 20250306 160643 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 133100 300 2 0.23 12197948650 91288 81.56 133500 135500 131900 172600 93000 132800 133621.48 50.03 0 -10190 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 99825 9.41 1.29 12 0.12 14148.00 103405.00 151000 20250131 -11.85 84133 20240419 58.20 151000 -11.85 20250131 122100 9.01 20250102 257500 -48.31 20240704 102000 30.49 20240807 0.13 N 086280 500 375 억 37520677 N N 408 N 00 N
3 20250306 150642 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 133700 900 2 0.68 8866959950 66276 59.21 133500 135500 131900 172600 93000 132800 133788.40 50.03 0 -4619 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 100275 9.45 1.29 12 0.09 14148.00 103405.00 151000 20250131 -11.46 84133 20240419 58.92 151000 -11.46 20250131 122100 9.50 20250102 257500 -48.08 20240704 102000 31.08 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
4 20250306 140641 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 133500 700 2 0.53 6929793050 51776 46.26 133500 135500 131900 172600 93000 132800 133841.80 50.03 0 1000 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 100125 9.44 1.29 12 0.07 14148.00 103405.00 151000 20250131 -11.59 84133 20240419 58.68 151000 -11.59 20250131 122100 9.34 20250102 257500 -48.16 20240704 102000 30.88 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
5 20250306 130643 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 134000 1200 2 0.90 5986064750 44719 39.95 133500 135500 131900 172600 93000 132800 133859.54 50.03 0 2606 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 100500 9.47 1.30 12 0.06 14148.00 103405.00 151000 20250131 -11.26 84133 20240419 59.27 151000 -11.26 20250131 122100 9.75 20250102 257500 -47.96 20240704 102000 31.37 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
6 20250306 120642 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 134200 1400 2 1.05 5260412500 39301 35.11 133500 135500 131900 172600 93000 132800 133849.33 50.03 0 4111 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 100650 9.49 1.30 12 0.05 14148.00 103405.00 151000 20250131 -11.13 84133 20240419 59.51 151000 -11.13 20250131 122100 9.91 20250102 257500 -47.88 20240704 102000 31.57 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
7 20250306 110640 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 134700 1900 2 1.43 4478707600 33486 29.92 133500 135500 131900 172600 93000 132800 133748.66 50.03 0 5687 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 101025 9.52 1.30 12 0.04 14148.00 103405.00 151000 20250131 -10.79 84133 20240419 60.10 151000 -10.79 20250131 122100 10.32 20250102 257500 -47.69 20240704 102000 32.06 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
8 20250306 100641 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 132200 -600 5 -0.45 3013563350 22555 20.15 133500 135500 131900 172600 93000 132800 133609.55 50.03 0 3993 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 99150 9.34 1.28 12 0.03 14148.00 103405.00 151000 20250131 -12.45 84133 20240419 57.13 151000 -12.45 20250131 122100 8.27 20250102 257500 -48.66 20240704 102000 29.61 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
9 20250306 090645 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 135000 2200 2 1.66 719937150 5378 4.81 133500 135200 132900 172600 93000 132800 133867.08 50.03 0 -336 136333 134566 133433 131666 130533 134000 131100 375 39800 500 103580 100 1 75000000 101250 9.54 1.31 12 0.01 14148.00 103405.00 151000 20250131 -10.60 84133 20240419 60.46 151000 -10.60 20250131 122100 10.57 20250102 257500 -47.57 20240704 102000 32.35 20240807 0.13 N 086280 500 375 억 37520677 N N 928 N 00 N
10 20250305 160635 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 132800 900 2 0.68 14943070000 111767 91.66 132900 135200 132300 171400 92400 131900 133698.41 50.06 0 1843 138766 135332 132066 128632 125366 137050 130350 375 39500 500 102880 100 1 75000000 99600 9.39 1.28 12 0.15 14148.00 103405.00 151000 20250131 -12.05 84133 20240419 57.85 151000 -12.05 20250131 122100 8.76 20250102 257500 -48.43 20240704 102000 30.20 20240807 0.13 N 086280 500 375 억 37542868 N N 928 N 00 N
11 20250305 150638 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 133300 1400 2 1.06 13048188850 97507 79.97 132900 135200 132600 171400 92400 131900 133817.97 50.06 0 1980 138766 135332 132066 128632 125366 137050 130350 375 39500 500 102880 100 1 75000000 99975 9.42 1.29 12 0.13 14148.00 103405.00 151000 20250131 -11.72 84133 20240419 58.44 151000 -11.72 20250131 122100 9.17 20250102 257500 -48.23 20240704 102000 30.69 20240807 0.13 N 086280 500 375 억 37542868 N N 114 N 00 N
12 20250305 140636 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 134100 2200 2 1.67 10792365350 80621 66.12 132900 135200 132600 171400 92400 131900 133865.44 50.06 0 4469 138766 135332 132066 128632 125366 137050 130350 375 39500 500 102880 100 1 75000000 100575 9.48 1.30 12 0.11 14148.00 103405.00 151000 20250131 -11.19 84133 20240419 59.39 151000 -11.19 20250131 122100 9.83 20250102 257500 -47.92 20240704 102000 31.47 20240807 0.13 N 086280 500 375 억 37542868 N N 114 N 00 N