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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040610/price/prices-20250201.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
20250228,160512,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1525,-47,5,-2.99,110843198,72409,166.30,1566,1567,1513,2040,1101,1572,1530.79,0.33,0,-1659,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,520,2.60,0.15,12,0.21,586.00,10169.00,1957,20240315,-22.07,1429,20240805,6.72,1694,-9.98,20250110,1513,0.79,20250228,1957,-22.07,20240315,1429,6.72,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,150515,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1516,-56,5,-3.56,107806909,70414,161.72,1566,1567,1513,2040,1101,1572,1531.04,0.33,0,-1647,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,517,2.59,0.15,12,0.21,586.00,10169.00,1957,20240315,-22.53,1429,20240805,6.09,1694,-10.51,20250110,1513,0.20,20250228,1957,-22.53,20240315,1429,6.09,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,140516,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,-29,5,-1.84,32913965,21267,48.84,1566,1567,1538,2040,1101,1572,1547.65,0.33,0,-1005,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,526,2.63,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1519,1.58,20250204,1957,-21.15,20240315,1429,7.98,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,130514,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,-28,5,-1.78,32106709,20745,47.64,1566,1567,1538,2040,1101,1572,1547.68,0.33,0,-939,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,526,2.63,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1519,1.65,20250204,1957,-21.10,20240315,1429,8.05,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,120511,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,-21,5,-1.34,13261146,8523,19.57,1566,1567,1548,2040,1101,1572,1555.92,0.33,0,-910,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,529,2.65,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1519,2.11,20250204,1957,-20.75,20240315,1429,8.54,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,110511,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1560,-12,5,-0.76,10035831,6446,14.80,1566,1567,1548,2040,1101,1572,1556.91,0.33,0,-911,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,532,2.66,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.29,1429,20240805,9.17,1694,-7.91,20250110,1519,2.70,20250204,1957,-20.29,20240315,1429,9.17,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,100511,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,-18,5,-1.15,7264646,4671,10.73,1566,1566,1548,2040,1101,1572,1555.27,0.33,0,-930,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,530,2.65,0.15,12,0.01,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250228,090513,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1566,-6,5,-0.38,2001106,1282,2.94,1566,1566,1560,2040,1101,1572,1560.93,0.33,0,-1057,1622,1596,1579,1553,1536,1588,1545,170,468,500,1130,1,1,34087196,534,2.67,0.15,12,0.00,586.00,10169.00,1957,20240315,-19.98,1429,20240805,9.59,1694,-7.56,20250110,1519,3.09,20250204,1957,-19.98,20240315,1429,9.59,20240805,1.56,N,040610,500,170 억,,111788,N,N,0,N,00,N
20250227,160509,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1572,3,2,0.19,68357513,43540,76.97,1585,1605,1562,2035,1099,1569,1569.98,0.33,0,-1787,1573,1570,1566,1563,1559,1572,1565,170,466,500,1120,1,1,34087196,536,2.68,0.15,12,0.13,586.00,10169.00,1957,20240315,-19.67,1429,20240805,10.01,1694,-7.20,20250110,1519,3.49,20250204,1957,-19.67,20240315,1429,10.01,20240805,1.55,N,040610,500,170 억,,113445,N,N,0,N,00,N
20250227,150507,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1568,-1,5,-0.06,60423324,38467,68.00,1585,1605,1564,2035,1099,1569,1570.78,0.33,0,-1748,1573,1570,1566,1563,1559,1572,1565,170,466,500,1120,1,1,34087196,534,2.68,0.15,12,0.11,586.00,10169.00,1957,20240315,-19.88,1429,20240805,9.73,1694,-7.44,20250110,1519,3.23,20250204,1957,-19.88,20240315,1429,9.73,20240805,1.55,N,040610,500,170 억,,113445,N,N,0,N,00,N
20250227,140509,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1567,-2,5,-0.13,56962497,36257,64.10,1585,1605,1564,2035,1099,1569,1571.08,0.33,0,-1460,1573,1570,1566,1563,1559,1572,1565,170,466,500,1120,1,1,34087196,534,2.67,0.15,12,0.11,586.00,10169.00,1957,20240315,-19.93,1429,20240805,9.66,1694,-7.50,20250110,1519,3.16,20250204,1957,-19.93,20240315,1429,9.66,20240805,1.55,N,040610,500,170 억,,113445,N,N,0,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 20250228 160512 57 100.00 KOSDAQ 운송·창고 N N N N N 1525 -47 5 -2.99 110843198 72409 166.30 1566 1567 1513 2040 1101 1572 1530.79 0.33 0 -1659 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 520 2.60 0.15 12 0.21 586.00 10169.00 1957 20240315 -22.07 1429 20240805 6.72 1694 -9.98 20250110 1513 0.79 20250228 1957 -22.07 20240315 1429 6.72 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
3 20250228 150515 57 100.00 KOSDAQ 운송·창고 N N N N N 1516 -56 5 -3.56 107806909 70414 161.72 1566 1567 1513 2040 1101 1572 1531.04 0.33 0 -1647 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 517 2.59 0.15 12 0.21 586.00 10169.00 1957 20240315 -22.53 1429 20240805 6.09 1694 -10.51 20250110 1513 0.20 20250228 1957 -22.53 20240315 1429 6.09 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
4 20250228 140516 57 100.00 KOSDAQ 운송·창고 N N N N N 1543 -29 5 -1.84 32913965 21267 48.84 1566 1567 1538 2040 1101 1572 1547.65 0.33 0 -1005 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 526 2.63 0.15 12 0.06 586.00 10169.00 1957 20240315 -21.15 1429 20240805 7.98 1694 -8.91 20250110 1519 1.58 20250204 1957 -21.15 20240315 1429 7.98 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
5 20250228 130514 57 100.00 KOSDAQ 운송·창고 N N N N N 1544 -28 5 -1.78 32106709 20745 47.64 1566 1567 1538 2040 1101 1572 1547.68 0.33 0 -939 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 526 2.63 0.15 12 0.06 586.00 10169.00 1957 20240315 -21.10 1429 20240805 8.05 1694 -8.85 20250110 1519 1.65 20250204 1957 -21.10 20240315 1429 8.05 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
6 20250228 120511 57 100.00 KOSDAQ 운송·창고 N N N N N 1551 -21 5 -1.34 13261146 8523 19.57 1566 1567 1548 2040 1101 1572 1555.92 0.33 0 -910 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 529 2.65 0.15 12 0.03 586.00 10169.00 1957 20240315 -20.75 1429 20240805 8.54 1694 -8.44 20250110 1519 2.11 20250204 1957 -20.75 20240315 1429 8.54 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
7 20250228 110511 57 100.00 KOSDAQ 운송·창고 N N N N N 1560 -12 5 -0.76 10035831 6446 14.80 1566 1567 1548 2040 1101 1572 1556.91 0.33 0 -911 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 532 2.66 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.29 1429 20240805 9.17 1694 -7.91 20250110 1519 2.70 20250204 1957 -20.29 20240315 1429 9.17 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
8 20250228 100511 57 100.00 KOSDAQ 운송·창고 N N N N N 1554 -18 5 -1.15 7264646 4671 10.73 1566 1566 1548 2040 1101 1572 1555.27 0.33 0 -930 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 530 2.65 0.15 12 0.01 586.00 10169.00 1957 20240315 -20.59 1429 20240805 8.75 1694 -8.26 20250110 1519 2.30 20250204 1957 -20.59 20240315 1429 8.75 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
9 20250228 090513 57 100.00 KOSDAQ 운송·창고 N N N N N 1566 -6 5 -0.38 2001106 1282 2.94 1566 1566 1560 2040 1101 1572 1560.93 0.33 0 -1057 1622 1596 1579 1553 1536 1588 1545 170 468 500 1130 1 1 34087196 534 2.67 0.15 12 0.00 586.00 10169.00 1957 20240315 -19.98 1429 20240805 9.59 1694 -7.56 20250110 1519 3.09 20250204 1957 -19.98 20240315 1429 9.59 20240805 1.56 N 040610 500 170 억 111788 N N 0 N 00 N
10 20250227 160509 57 100.00 KOSDAQ 운송·창고 N N N N N 1572 3 2 0.19 68357513 43540 76.97 1585 1605 1562 2035 1099 1569 1569.98 0.33 0 -1787 1573 1570 1566 1563 1559 1572 1565 170 466 500 1120 1 1 34087196 536 2.68 0.15 12 0.13 586.00 10169.00 1957 20240315 -19.67 1429 20240805 10.01 1694 -7.20 20250110 1519 3.49 20250204 1957 -19.67 20240315 1429 10.01 20240805 1.55 N 040610 500 170 억 113445 N N 0 N 00 N
11 20250227 150507 57 100.00 KOSDAQ 운송·창고 N N N N N 1568 -1 5 -0.06 60423324 38467 68.00 1585 1605 1564 2035 1099 1569 1570.78 0.33 0 -1748 1573 1570 1566 1563 1559 1572 1565 170 466 500 1120 1 1 34087196 534 2.68 0.15 12 0.11 586.00 10169.00 1957 20240315 -19.88 1429 20240805 9.73 1694 -7.44 20250110 1519 3.23 20250204 1957 -19.88 20240315 1429 9.73 20240805 1.55 N 040610 500 170 억 113445 N N 0 N 00 N
12 20250227 140509 57 100.00 KOSDAQ 운송·창고 N N N N N 1567 -2 5 -0.13 56962497 36257 64.10 1585 1605 1564 2035 1099 1569 1571.08 0.33 0 -1460 1573 1570 1566 1563 1559 1572 1565 170 466 500 1120 1 1 34087196 534 2.67 0.15 12 0.11 586.00 10169.00 1957 20240315 -19.93 1429 20240805 9.66 1694 -7.50 20250110 1519 3.16 20250204 1957 -19.93 20240315 1429 9.66 20240805 1.55 N 040610 500 170 억 113445 N N 0 N 00 N