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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160727,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,124600,3900,2,3.23,36207713000,291487,324.76,120600,126000,120100,156900,84500,120700,124217.26,50.02,0,-52120,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93450,8.54,1.07,12,0.39,14585.00,116975.00,151000,20250131,-17.48,84133,20240419,48.10,151000,-17.48,20250131,119600,4.18,20250314,257500,-51.61,20240704,102000,22.16,20240807,0.17,N,086280,500,375 억,,37512675,N,N,116,N,00,N
20250321,150711,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,124900,4200,2,3.48,30780488350,247929,276.23,120600,126000,120100,156900,84500,120700,124150.60,50.02,0,-54557,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93675,8.56,1.07,12,0.33,14585.00,116975.00,151000,20250131,-17.28,84133,20240419,48.46,151000,-17.28,20250131,119600,4.43,20250314,257500,-51.50,20240704,102000,22.45,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,140712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,124600,3900,2,3.23,28246608100,227624,253.61,120600,126000,120100,156900,84500,120700,124093.47,50.02,0,-42711,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93450,8.54,1.07,12,0.30,14585.00,116975.00,151000,20250131,-17.48,84133,20240419,48.10,151000,-17.48,20250131,119600,4.18,20250314,257500,-51.61,20240704,102000,22.16,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,130712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,125300,4600,2,3.81,26117483550,210590,234.63,120600,126000,120100,156900,84500,120700,124020.74,50.02,0,-35245,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93975,8.59,1.07,12,0.28,14585.00,116975.00,151000,20250131,-17.02,84133,20240419,48.93,151000,-17.02,20250131,119600,4.77,20250314,257500,-51.34,20240704,102000,22.84,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,120713,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,125200,4500,2,3.73,23558261100,190168,211.87,120600,126000,120100,156900,84500,120700,123881.53,50.02,0,-31076,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93900,8.58,1.07,12,0.25,14585.00,116975.00,151000,20250131,-17.09,84133,20240419,48.81,151000,-17.09,20250131,119600,4.68,20250314,257500,-51.38,20240704,102000,22.75,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,110712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,125400,4700,2,3.89,20896851450,168882,188.16,120600,126000,120100,156900,84500,120700,123736.64,50.02,0,-21429,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,94050,8.60,1.07,12,0.23,14585.00,116975.00,151000,20250131,-16.95,84133,20240419,49.05,151000,-16.95,20250131,119600,4.85,20250314,257500,-51.30,20240704,102000,22.94,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,100713,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,124300,3600,2,2.98,17665943100,142931,159.25,120600,126000,120100,156900,84500,120700,123597.97,50.02,0,-16160,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,93225,8.52,1.06,12,0.19,14585.00,116975.00,151000,20250131,-17.68,84133,20240419,47.74,151000,-17.68,20250131,119600,3.93,20250314,257500,-51.73,20240704,102000,21.86,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250321,090716,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121600,900,2,0.75,1784040100,14731,16.41,120600,121600,120100,156900,84500,120700,121108.23,50.02,0,-4318,122366,121532,120766,119932,119166,121950,120350,375,36200,500,94140,100,1,75000000,91200,8.34,1.04,12,0.02,14585.00,116975.00,151000,20250131,-19.47,84133,20240419,44.53,151000,-19.47,20250131,119600,1.67,20250314,257500,-52.78,20240704,102000,19.22,20240807,0.17,N,086280,500,375 억,,37512675,N,N,1365,N,00,N
20250320,161156,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120700,400,2,0.33,10822330000,89694,52.48,120200,121600,120000,156300,84300,120300,120658.28,49.92,0,-25973,123433,121866,120933,119366,118433,121400,118900,375,36000,500,93830,100,1,75000000,90525,8.53,1.17,12,0.12,14148.00,103405.00,151000,20250131,-20.07,84133,20240419,43.46,151000,-20.07,20250131,119600,0.92,20250314,257500,-53.13,20240704,102000,18.33,20240807,0.17,N,086280,500,375 억,,37443380,N,N,1365,N,00,N
20250320,150711,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120600,300,2,0.25,9016157550,74724,43.72,120200,121600,120000,156300,84300,120300,120659.46,49.92,0,-22280,123433,121866,120933,119366,118433,121400,118900,375,36000,500,93830,100,1,75000000,90450,8.52,1.17,12,0.10,14148.00,103405.00,151000,20250131,-20.13,84133,20240419,43.34,151000,-20.13,20250131,119600,0.84,20250314,257500,-53.17,20240704,102000,18.24,20240807,0.17,N,086280,500,375 억,,37443380,N,N,2925,N,00,N
20250320,140713,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120650,350,2,0.29,7384305900,61195,35.80,120200,121600,120000,156300,84300,120300,120668.45,49.92,0,-16884,123433,121866,120933,119366,118433,121400,118900,375,36000,500,93830,100,1,75000000,90488,8.53,1.17,12,0.08,14148.00,103405.00,151000,20250131,-20.10,84133,20240419,43.40,151000,-20.10,20250131,119600,0.88,20250314,257500,-53.15,20240704,102000,18.28,20240807,0.17,N,086280,500,375 억,,37443380,N,N,2925,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 20250321 160727 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 124600 3900 2 3.23 36207713000 291487 324.76 120600 126000 120100 156900 84500 120700 124217.26 50.02 0 -52120 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93450 8.54 1.07 12 0.39 14585.00 116975.00 151000 20250131 -17.48 84133 20240419 48.10 151000 -17.48 20250131 119600 4.18 20250314 257500 -51.61 20240704 102000 22.16 20240807 0.17 N 086280 500 375 억 37512675 N N 116 N 00 N
3 20250321 150711 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 124900 4200 2 3.48 30780488350 247929 276.23 120600 126000 120100 156900 84500 120700 124150.60 50.02 0 -54557 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93675 8.56 1.07 12 0.33 14585.00 116975.00 151000 20250131 -17.28 84133 20240419 48.46 151000 -17.28 20250131 119600 4.43 20250314 257500 -51.50 20240704 102000 22.45 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
4 20250321 140712 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 124600 3900 2 3.23 28246608100 227624 253.61 120600 126000 120100 156900 84500 120700 124093.47 50.02 0 -42711 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93450 8.54 1.07 12 0.30 14585.00 116975.00 151000 20250131 -17.48 84133 20240419 48.10 151000 -17.48 20250131 119600 4.18 20250314 257500 -51.61 20240704 102000 22.16 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
5 20250321 130712 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 125300 4600 2 3.81 26117483550 210590 234.63 120600 126000 120100 156900 84500 120700 124020.74 50.02 0 -35245 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93975 8.59 1.07 12 0.28 14585.00 116975.00 151000 20250131 -17.02 84133 20240419 48.93 151000 -17.02 20250131 119600 4.77 20250314 257500 -51.34 20240704 102000 22.84 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
6 20250321 120713 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 125200 4500 2 3.73 23558261100 190168 211.87 120600 126000 120100 156900 84500 120700 123881.53 50.02 0 -31076 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93900 8.58 1.07 12 0.25 14585.00 116975.00 151000 20250131 -17.09 84133 20240419 48.81 151000 -17.09 20250131 119600 4.68 20250314 257500 -51.38 20240704 102000 22.75 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
7 20250321 110712 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 125400 4700 2 3.89 20896851450 168882 188.16 120600 126000 120100 156900 84500 120700 123736.64 50.02 0 -21429 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 94050 8.60 1.07 12 0.23 14585.00 116975.00 151000 20250131 -16.95 84133 20240419 49.05 151000 -16.95 20250131 119600 4.85 20250314 257500 -51.30 20240704 102000 22.94 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
8 20250321 100713 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 124300 3600 2 2.98 17665943100 142931 159.25 120600 126000 120100 156900 84500 120700 123597.97 50.02 0 -16160 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 93225 8.52 1.06 12 0.19 14585.00 116975.00 151000 20250131 -17.68 84133 20240419 47.74 151000 -17.68 20250131 119600 3.93 20250314 257500 -51.73 20240704 102000 21.86 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
9 20250321 090716 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 121600 900 2 0.75 1784040100 14731 16.41 120600 121600 120100 156900 84500 120700 121108.23 50.02 0 -4318 122366 121532 120766 119932 119166 121950 120350 375 36200 500 94140 100 1 75000000 91200 8.34 1.04 12 0.02 14585.00 116975.00 151000 20250131 -19.47 84133 20240419 44.53 151000 -19.47 20250131 119600 1.67 20250314 257500 -52.78 20240704 102000 19.22 20240807 0.17 N 086280 500 375 억 37512675 N N 1365 N 00 N
10 20250320 161156 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 120700 400 2 0.33 10822330000 89694 52.48 120200 121600 120000 156300 84300 120300 120658.28 49.92 0 -25973 123433 121866 120933 119366 118433 121400 118900 375 36000 500 93830 100 1 75000000 90525 8.53 1.17 12 0.12 14148.00 103405.00 151000 20250131 -20.07 84133 20240419 43.46 151000 -20.07 20250131 119600 0.92 20250314 257500 -53.13 20240704 102000 18.33 20240807 0.17 N 086280 500 375 억 37443380 N N 1365 N 00 N
11 20250320 150711 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 120600 300 2 0.25 9016157550 74724 43.72 120200 121600 120000 156300 84300 120300 120659.46 49.92 0 -22280 123433 121866 120933 119366 118433 121400 118900 375 36000 500 93830 100 1 75000000 90450 8.52 1.17 12 0.10 14148.00 103405.00 151000 20250131 -20.13 84133 20240419 43.34 151000 -20.13 20250131 119600 0.84 20250314 257500 -53.17 20240704 102000 18.24 20240807 0.17 N 086280 500 375 억 37443380 N N 2925 N 00 N
12 20250320 140713 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 120650 350 2 0.29 7384305900 61195 35.80 120200 121600 120000 156300 84300 120300 120668.45 49.92 0 -16884 123433 121866 120933 119366 118433 121400 118900 375 36000 500 93830 100 1 75000000 90488 8.53 1.17 12 0.08 14148.00 103405.00 151000 20250131 -20.10 84133 20240419 43.40 151000 -20.10 20250131 119600 0.88 20250314 257500 -53.15 20240704 102000 18.28 20240807 0.17 N 086280 500 375 억 37443380 N N 2925 N 00 N