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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120900,-600,5,-0.49,23402545250,193266,71.53,121900,122800,120100,157900,85100,121500,121089.93,49.99,0,-7186,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90675,8.55,1.17,12,0.26,14148.00,103405.00,151000,20250131,-19.93,84133,20240419,43.70,151000,-19.93,20250131,120100,0.67,20250313,257500,-53.05,20240704,102000,18.53,20240807,0.13,N,086280,500,375 억,,37493146,N,N,3329,N,00,N
20250313,150659,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120400,-1100,5,-0.91,16540719450,136487,50.52,121900,122800,120100,157900,85100,121500,121188.97,49.99,0,-8077,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90300,8.51,1.16,12,0.18,14148.00,103405.00,151000,20250131,-20.26,84133,20240419,43.11,151000,-20.26,20250131,120100,0.25,20250313,257500,-53.24,20240704,102000,18.04,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,140658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121100,-400,5,-0.33,12883743250,106112,39.28,121900,122800,120400,157900,85100,121500,121416.46,49.99,0,-11923,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90825,8.56,1.17,12,0.14,14148.00,103405.00,151000,20250131,-19.80,84133,20240419,43.94,151000,-19.80,20250131,120400,0.58,20250313,257500,-52.97,20240704,102000,18.73,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,130659,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120800,-700,5,-0.58,10961790550,90194,33.38,121900,122800,120400,157900,85100,121500,121535.70,49.99,0,-14016,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90600,8.54,1.17,12,0.12,14148.00,103405.00,151000,20250131,-20.00,84133,20240419,43.58,151000,-20.00,20250131,120400,0.33,20250313,257500,-53.09,20240704,102000,18.43,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,120659,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121500,0,3,0.00,8204031200,67413,24.95,121900,122800,121000,157900,85100,121500,121698.06,49.99,0,-7824,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,91125,8.59,1.17,12,0.09,14148.00,103405.00,151000,20250131,-19.54,84133,20240419,44.41,151000,-19.54,20250131,120500,0.83,20250312,257500,-52.82,20240704,102000,19.12,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,110658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,122300,800,2,0.66,6234782750,51238,18.96,121900,122800,121000,157900,85100,121500,121682.79,49.99,0,-8359,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,91725,8.64,1.18,12,0.07,14148.00,103405.00,151000,20250131,-19.01,84133,20240419,45.37,151000,-19.01,20250131,120500,1.49,20250312,257500,-52.50,20240704,102000,19.90,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,100658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121600,100,2,0.08,3795821350,31235,11.56,121900,122800,121000,157900,85100,121500,121524.62,49.99,0,-9790,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,91200,8.59,1.18,12,0.04,14148.00,103405.00,151000,20250131,-19.47,84133,20240419,44.53,151000,-19.47,20250131,120500,0.91,20250312,257500,-52.78,20240704,102000,19.22,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250313,090700,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121400,-100,5,-0.08,988037650,8114,3.00,121900,122800,121000,157900,85100,121500,121769.49,49.99,0,-3806,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,91050,8.58,1.17,12,0.01,14148.00,103405.00,151000,20250131,-19.60,84133,20240419,44.30,151000,-19.60,20250131,120500,0.75,20250312,257500,-52.85,20240704,102000,19.02,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N
20250312,160654,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121500,-1800,5,-1.46,32871687750,269561,162.93,123100,124700,120500,160200,86400,123300,121945.40,49.99,0,30826,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91125,8.59,1.17,12,0.36,14148.00,103405.00,151000,20250131,-19.54,84133,20240419,44.41,151000,-19.54,20250131,120500,0.83,20250312,257500,-52.82,20240704,102000,19.12,20240807,0.13,N,086280,500,375 억,,37493604,N,N,226,N,00,N
20250312,150657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120900,-2400,5,-1.95,30195395500,247508,149.60,123100,124700,120500,160200,86400,123300,121997.40,49.99,0,24925,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,90675,8.55,1.17,12,0.33,14148.00,103405.00,151000,20250131,-19.93,84133,20240419,43.70,151000,-19.93,20250131,120500,0.33,20250312,257500,-53.05,20240704,102000,18.53,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,N,00,N
20250312,140655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121600,-1700,5,-1.38,20567607100,167823,101.44,123100,124700,121600,160200,86400,123300,122555.14,49.99,0,3051,126166,124732,123566,122132,120966,124150,121550,375,36900,500,96170,100,1,75000000,91200,8.59,1.18,12,0.22,14148.00,103405.00,151000,20250131,-19.47,84133,20240419,44.53,151000,-19.47,20250131,121600,0.00,20250312,257500,-52.78,20240704,102000,19.22,20240807,0.13,N,086280,500,375 억,,37493604,N,N,86,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 20250313 160658 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 120900 -600 5 -0.49 23402545250 193266 71.53 121900 122800 120100 157900 85100 121500 121089.93 49.99 0 -7186 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 90675 8.55 1.17 12 0.26 14148.00 103405.00 151000 20250131 -19.93 84133 20240419 43.70 151000 -19.93 20250131 120100 0.67 20250313 257500 -53.05 20240704 102000 18.53 20240807 0.13 N 086280 500 375 억 37493146 N N 3329 N 00 N
3 20250313 150659 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 120400 -1100 5 -0.91 16540719450 136487 50.52 121900 122800 120100 157900 85100 121500 121188.97 49.99 0 -8077 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 90300 8.51 1.16 12 0.18 14148.00 103405.00 151000 20250131 -20.26 84133 20240419 43.11 151000 -20.26 20250131 120100 0.25 20250313 257500 -53.24 20240704 102000 18.04 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
4 20250313 140658 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121100 -400 5 -0.33 12883743250 106112 39.28 121900 122800 120400 157900 85100 121500 121416.46 49.99 0 -11923 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 90825 8.56 1.17 12 0.14 14148.00 103405.00 151000 20250131 -19.80 84133 20240419 43.94 151000 -19.80 20250131 120400 0.58 20250313 257500 -52.97 20240704 102000 18.73 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
5 20250313 130659 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 120800 -700 5 -0.58 10961790550 90194 33.38 121900 122800 120400 157900 85100 121500 121535.70 49.99 0 -14016 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 90600 8.54 1.17 12 0.12 14148.00 103405.00 151000 20250131 -20.00 84133 20240419 43.58 151000 -20.00 20250131 120400 0.33 20250313 257500 -53.09 20240704 102000 18.43 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
6 20250313 120659 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121500 0 3 0.00 8204031200 67413 24.95 121900 122800 121000 157900 85100 121500 121698.06 49.99 0 -7824 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 91125 8.59 1.17 12 0.09 14148.00 103405.00 151000 20250131 -19.54 84133 20240419 44.41 151000 -19.54 20250131 120500 0.83 20250312 257500 -52.82 20240704 102000 19.12 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
7 20250313 110658 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 122300 800 2 0.66 6234782750 51238 18.96 121900 122800 121000 157900 85100 121500 121682.79 49.99 0 -8359 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 91725 8.64 1.18 12 0.07 14148.00 103405.00 151000 20250131 -19.01 84133 20240419 45.37 151000 -19.01 20250131 120500 1.49 20250312 257500 -52.50 20240704 102000 19.90 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
8 20250313 100658 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121600 100 2 0.08 3795821350 31235 11.56 121900 122800 121000 157900 85100 121500 121524.62 49.99 0 -9790 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 91200 8.59 1.18 12 0.04 14148.00 103405.00 151000 20250131 -19.47 84133 20240419 44.53 151000 -19.47 20250131 120500 0.91 20250312 257500 -52.78 20240704 102000 19.22 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
9 20250313 090700 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121400 -100 5 -0.08 988037650 8114 3.00 121900 122800 121000 157900 85100 121500 121769.49 49.99 0 -3806 126433 123966 122233 119766 118033 123100 118900 375 36400 500 94770 100 1 75000000 91050 8.58 1.17 12 0.01 14148.00 103405.00 151000 20250131 -19.60 84133 20240419 44.30 151000 -19.60 20250131 120500 0.75 20250312 257500 -52.85 20240704 102000 19.02 20240807 0.13 N 086280 500 375 억 37493146 N N 226 N 00 N
10 20250312 160654 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121500 -1800 5 -1.46 32871687750 269561 162.93 123100 124700 120500 160200 86400 123300 121945.40 49.99 0 30826 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91125 8.59 1.17 12 0.36 14148.00 103405.00 151000 20250131 -19.54 84133 20240419 44.41 151000 -19.54 20250131 120500 0.83 20250312 257500 -52.82 20240704 102000 19.12 20240807 0.13 N 086280 500 375 억 37493604 N N 226 N 00 N
11 20250312 150657 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 120900 -2400 5 -1.95 30195395500 247508 149.60 123100 124700 120500 160200 86400 123300 121997.40 49.99 0 24925 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 90675 8.55 1.17 12 0.33 14148.00 103405.00 151000 20250131 -19.93 84133 20240419 43.70 151000 -19.93 20250131 120500 0.33 20250312 257500 -53.05 20240704 102000 18.53 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N
12 20250312 140655 55 20.00 KOSPI200 운송·창고 N N N Y 40 Y 121600 -1700 5 -1.38 20567607100 167823 101.44 123100 124700 121600 160200 86400 123300 122555.14 49.99 0 3051 126166 124732 123566 122132 120966 124150 121550 375 36900 500 96170 100 1 75000000 91200 8.59 1.18 12 0.22 14148.00 103405.00 151000 20250131 -19.47 84133 20240419 44.53 151000 -19.47 20250131 121600 0.00 20250312 257500 -52.78 20240704 102000 19.22 20240807 0.13 N 086280 500 375 억 37493604 N N 86 N 00 N