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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003100/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
20250211,160140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15400,-150,5,-0.96,117066820,7571,75.33,15630,15630,15400,20200,10890,15550,15462.53,1.77,0,-786,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1016,3.41,0.27,12,0.11,4517.00,56338.00,20300,20240221,-24.14,14170,20241209,8.68,16280,-5.41,20250131,14360,7.24,20250106,20300,-24.14,20240221,14170,8.68,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15480,-70,5,-0.45,92367750,5970,59.40,15630,15630,15430,20200,10890,15550,15471.98,1.77,0,-728,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1022,3.43,0.27,12,0.09,4517.00,56338.00,20300,20240221,-23.74,14170,20241209,9.24,16280,-4.91,20250131,14360,7.80,20250106,20300,-23.74,20240221,14170,9.24,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,140140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15460,-90,5,-0.58,68971840,4457,44.35,15630,15630,15430,20200,10890,15550,15474.95,1.77,0,-420,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1020,3.42,0.27,12,0.07,4517.00,56338.00,20300,20240221,-23.84,14170,20241209,9.10,16280,-5.04,20250131,14360,7.66,20250106,20300,-23.84,20240221,14170,9.10,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,130139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15460,-90,5,-0.58,54725870,3537,35.19,15630,15630,15430,20200,10890,15550,15472.40,1.77,0,-234,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1020,3.42,0.27,12,0.05,4517.00,56338.00,20300,20240221,-23.84,14170,20241209,9.10,16280,-5.04,20250131,14360,7.66,20250106,20300,-23.84,20240221,14170,9.10,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15490,-60,5,-0.39,50159160,3242,32.26,15630,15630,15430,20200,10890,15550,15471.67,1.77,0,-120,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1022,3.43,0.27,12,0.05,4517.00,56338.00,20300,20240221,-23.69,14170,20241209,9.32,16280,-4.85,20250131,14360,7.87,20250106,20300,-23.69,20240221,14170,9.32,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15450,-100,5,-0.64,48811770,3155,31.39,15630,15630,15430,20200,10890,15550,15471.24,1.77,0,-77,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1020,3.42,0.27,12,0.05,4517.00,56338.00,20300,20240221,-23.89,14170,20241209,9.03,16280,-5.10,20250131,14360,7.59,20250106,20300,-23.89,20240221,14170,9.03,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,100140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15450,-100,5,-0.64,15910030,1027,10.22,15630,15630,15440,20200,10890,15550,15491.75,1.77,0,0,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1020,3.42,0.27,12,0.02,4517.00,56338.00,20300,20240221,-23.89,14170,20241209,9.03,16280,-5.10,20250131,14360,7.59,20250106,20300,-23.89,20240221,14170,9.03,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250211,090140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15620,70,2,0.45,1750310,112,1.11,15630,15630,15620,20200,10890,15550,15627.77,1.77,0,-7,16023,15786,15623,15386,15223,15705,15305,66,4650,1000,11810,10,1,6600000,1031,3.46,0.28,12,0.00,4517.00,56338.00,20300,20240221,-23.05,14170,20241209,10.23,16280,-4.05,20250131,14360,8.77,20250106,20300,-23.05,20240221,14170,10.23,20241209,0.05,N,003100,1000,66 억,,116840,N,N,0,N,00,N
20250210,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15550,-310,5,-1.95,156335520,10050,192.53,15860,15860,15460,20600,11110,15860,15555.79,1.80,0,-2122,16193,16026,15763,15596,15333,15895,15465,66,4740,1000,12050,10,1,6600000,1026,3.44,0.28,12,0.15,4517.00,56338.00,20300,20240221,-23.40,14170,20241209,9.74,16280,-4.48,20250131,14360,8.29,20250106,20300,-23.40,20240221,14170,9.74,20241209,0.05,N,003100,1000,66 억,,118960,N,N,0,N,00,N
20250210,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15520,-340,5,-2.14,152434930,9799,187.72,15860,15860,15460,20600,11110,15860,15556.17,1.80,0,-2041,16193,16026,15763,15596,15333,15895,15465,66,4740,1000,12050,10,1,6600000,1024,3.44,0.28,12,0.15,4517.00,56338.00,20300,20240221,-23.55,14170,20241209,9.53,16280,-4.67,20250131,14360,8.08,20250106,20300,-23.55,20240221,14170,9.53,20241209,0.05,N,003100,1000,66 억,,118960,N,N,0,N,00,N
20250210,140140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15540,-320,5,-2.02,140457390,9027,172.93,15860,15860,15460,20600,11110,15860,15559.70,1.80,0,-1855,16193,16026,15763,15596,15333,15895,15465,66,4740,1000,12050,10,1,6600000,1026,3.44,0.28,12,0.14,4517.00,56338.00,20300,20240221,-23.45,14170,20241209,9.67,16280,-4.55,20250131,14360,8.22,20250106,20300,-23.45,20240221,14170,9.67,20241209,0.05,N,003100,1000,66 억,,118960,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 20250211 160140 57 100.00 KOSDAQ 운송·창고 N N N N N 15400 -150 5 -0.96 117066820 7571 75.33 15630 15630 15400 20200 10890 15550 15462.53 1.77 0 -786 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1016 3.41 0.27 12 0.11 4517.00 56338.00 20300 20240221 -24.14 14170 20241209 8.68 16280 -5.41 20250131 14360 7.24 20250106 20300 -24.14 20240221 14170 8.68 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
3 20250211 150140 57 100.00 KOSDAQ 운송·창고 N N N N N 15480 -70 5 -0.45 92367750 5970 59.40 15630 15630 15430 20200 10890 15550 15471.98 1.77 0 -728 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1022 3.43 0.27 12 0.09 4517.00 56338.00 20300 20240221 -23.74 14170 20241209 9.24 16280 -4.91 20250131 14360 7.80 20250106 20300 -23.74 20240221 14170 9.24 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
4 20250211 140140 57 100.00 KOSDAQ 운송·창고 N N N N N 15460 -90 5 -0.58 68971840 4457 44.35 15630 15630 15430 20200 10890 15550 15474.95 1.77 0 -420 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1020 3.42 0.27 12 0.07 4517.00 56338.00 20300 20240221 -23.84 14170 20241209 9.10 16280 -5.04 20250131 14360 7.66 20250106 20300 -23.84 20240221 14170 9.10 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
5 20250211 130139 57 100.00 KOSDAQ 운송·창고 N N N N N 15460 -90 5 -0.58 54725870 3537 35.19 15630 15630 15430 20200 10890 15550 15472.40 1.77 0 -234 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1020 3.42 0.27 12 0.05 4517.00 56338.00 20300 20240221 -23.84 14170 20241209 9.10 16280 -5.04 20250131 14360 7.66 20250106 20300 -23.84 20240221 14170 9.10 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
6 20250211 120140 57 100.00 KOSDAQ 운송·창고 N N N N N 15490 -60 5 -0.39 50159160 3242 32.26 15630 15630 15430 20200 10890 15550 15471.67 1.77 0 -120 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1022 3.43 0.27 12 0.05 4517.00 56338.00 20300 20240221 -23.69 14170 20241209 9.32 16280 -4.85 20250131 14360 7.87 20250106 20300 -23.69 20240221 14170 9.32 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
7 20250211 110139 57 100.00 KOSDAQ 운송·창고 N N N N N 15450 -100 5 -0.64 48811770 3155 31.39 15630 15630 15430 20200 10890 15550 15471.24 1.77 0 -77 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1020 3.42 0.27 12 0.05 4517.00 56338.00 20300 20240221 -23.89 14170 20241209 9.03 16280 -5.10 20250131 14360 7.59 20250106 20300 -23.89 20240221 14170 9.03 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
8 20250211 100140 57 100.00 KOSDAQ 운송·창고 N N N N N 15450 -100 5 -0.64 15910030 1027 10.22 15630 15630 15440 20200 10890 15550 15491.75 1.77 0 0 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1020 3.42 0.27 12 0.02 4517.00 56338.00 20300 20240221 -23.89 14170 20241209 9.03 16280 -5.10 20250131 14360 7.59 20250106 20300 -23.89 20240221 14170 9.03 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
9 20250211 090140 57 100.00 KOSDAQ 운송·창고 N N N N N 15620 70 2 0.45 1750310 112 1.11 15630 15630 15620 20200 10890 15550 15627.77 1.77 0 -7 16023 15786 15623 15386 15223 15705 15305 66 4650 1000 11810 10 1 6600000 1031 3.46 0.28 12 0.00 4517.00 56338.00 20300 20240221 -23.05 14170 20241209 10.23 16280 -4.05 20250131 14360 8.77 20250106 20300 -23.05 20240221 14170 10.23 20241209 0.05 N 003100 1000 66 억 116840 N N 0 N 00 N
10 20250210 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15550 -310 5 -1.95 156335520 10050 192.53 15860 15860 15460 20600 11110 15860 15555.79 1.80 0 -2122 16193 16026 15763 15596 15333 15895 15465 66 4740 1000 12050 10 1 6600000 1026 3.44 0.28 12 0.15 4517.00 56338.00 20300 20240221 -23.40 14170 20241209 9.74 16280 -4.48 20250131 14360 8.29 20250106 20300 -23.40 20240221 14170 9.74 20241209 0.05 N 003100 1000 66 억 118960 N N 0 N 00 N
11 20250210 150139 57 100.00 KOSDAQ 운송·창고 N N N N N 15520 -340 5 -2.14 152434930 9799 187.72 15860 15860 15460 20600 11110 15860 15556.17 1.80 0 -2041 16193 16026 15763 15596 15333 15895 15465 66 4740 1000 12050 10 1 6600000 1024 3.44 0.28 12 0.15 4517.00 56338.00 20300 20240221 -23.55 14170 20241209 9.53 16280 -4.67 20250131 14360 8.08 20250106 20300 -23.55 20240221 14170 9.53 20241209 0.05 N 003100 1000 66 억 118960 N N 0 N 00 N
12 20250210 140140 57 100.00 KOSDAQ 운송·창고 N N N N N 15540 -320 5 -2.02 140457390 9027 172.93 15860 15860 15460 20600 11110 15860 15559.70 1.80 0 -1855 16193 16026 15763 15596 15333 15895 15465 66 4740 1000 12050 10 1 6600000 1026 3.44 0.28 12 0.14 4517.00 56338.00 20300 20240221 -23.45 14170 20241209 9.67 16280 -4.55 20250131 14360 8.22 20250106 20300 -23.45 20240221 14170 9.67 20241209 0.05 N 003100 1000 66 억 118960 N N 0 N 00 N