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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15820,440,2,2.86,190217970,12310,222.20,15390,15950,15200,19990,10770,15380,15452.28,1.61,0,-1521,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1044,3.50,0.28,12,0.19,4517.00,56338.00,20300,20240221,-22.07,14170,20241209,11.64,16280,-2.83,20250131,14360,10.17,20250106,20300,-22.07,20240221,14170,11.64,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15540,160,2,1.04,150077980,9754,176.06,15390,15600,15200,19990,10770,15380,15386.30,1.61,0,-810,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1026,3.44,0.28,12,0.15,4517.00,56338.00,20300,20240221,-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,,106093,N,N,0,N,00,N
20250220,140143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15570,190,2,1.24,133430380,8681,156.70,15390,15600,15200,19990,10770,15380,15370.39,1.61,0,-621,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1028,3.45,0.28,12,0.13,4517.00,56338.00,20300,20240221,-23.30,14170,20241209,9.88,16280,-4.36,20250131,14360,8.43,20250106,20300,-23.30,20240221,14170,9.88,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,130143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15530,150,2,0.98,107969000,7043,127.13,15390,15530,15200,19990,10770,15380,15329.97,1.61,0,142,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1025,3.44,0.28,12,0.11,4517.00,56338.00,20300,20240221,-23.50,14170,20241209,9.60,16280,-4.61,20250131,14360,8.15,20250106,20300,-23.50,20240221,14170,9.60,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,120142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15410,30,2,0.20,90167300,5893,106.37,15390,15410,15200,19990,10770,15380,15300.75,1.61,0,325,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1017,3.41,0.27,12,0.09,4517.00,56338.00,20300,20240221,-24.09,14170,20241209,8.75,16280,-5.34,20250131,14360,7.31,20250106,20300,-24.09,20240221,14170,8.75,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,110142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15280,-100,5,-0.65,66558820,4357,78.65,15390,15390,15200,19990,10770,15380,15276.30,1.61,0,244,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1008,3.38,0.27,12,0.07,4517.00,56338.00,20300,20240221,-24.73,14170,20241209,7.83,16280,-6.14,20250131,14360,6.41,20250106,20300,-24.73,20240221,14170,7.83,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,100142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15240,-140,5,-0.91,47588710,3119,56.30,15390,15390,15200,19990,10770,15380,15257.68,1.61,0,517,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1006,3.37,0.27,12,0.05,4517.00,56338.00,20300,20240221,-24.93,14170,20241209,7.55,16280,-6.39,20250131,14360,6.13,20250106,20300,-24.93,20240221,14170,7.55,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250220,090143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15390,10,2,0.07,153900,10,0.18,15390,15390,15390,19990,10770,15380,15390.00,1.61,0,-1,15480,15430,15330,15280,15180,15455,15305,66,4610,1000,11680,10,1,6600000,1016,3.41,0.27,12,0.00,4517.00,56338.00,20300,20240221,-24.19,14170,20241209,8.61,16280,-5.47,20250131,14360,7.17,20250106,20300,-24.19,20240221,14170,8.61,20241209,0.05,N,003100,1000,66 억,,106093,N,N,0,N,00,N
20250219,160142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15380,150,2,0.98,84716810,5539,56.28,15240,15380,15230,19790,10670,15230,15294.60,1.62,0,-995,15490,15360,15270,15140,15050,15315,15095,66,4560,1000,11570,10,1,6600000,1015,3.40,0.27,12,0.08,4517.00,56338.00,20300,20240221,-24.24,14170,20241209,8.54,16280,-5.53,20250131,14360,7.10,20250106,20300,-24.24,20240221,14170,8.54,20241209,0.05,N,003100,1000,66 억,,107088,N,N,0,N,00,N
20250219,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15330,100,2,0.66,68988110,4515,45.87,15240,15350,15230,19790,10670,15230,15279.76,1.62,0,-725,15490,15360,15270,15140,15050,15315,15095,66,4560,1000,11570,10,1,6600000,1012,3.39,0.27,12,0.07,4517.00,56338.00,20300,20240221,-24.48,14170,20241209,8.19,16280,-5.84,20250131,14360,6.75,20250106,20300,-24.48,20240221,14170,8.19,20241209,0.05,N,003100,1000,66 억,,107088,N,N,0,N,00,N
20250219,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15330,100,2,0.66,54664160,3580,36.37,15240,15350,15230,19790,10670,15230,15269.32,1.62,0,-581,15490,15360,15270,15140,15050,15315,15095,66,4560,1000,11570,10,1,6600000,1012,3.39,0.27,12,0.05,4517.00,56338.00,20300,20240221,-24.48,14170,20241209,8.19,16280,-5.84,20250131,14360,6.75,20250106,20300,-24.48,20240221,14170,8.19,20241209,0.05,N,003100,1000,66 억,,107088,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 20250220 160142 57 100.00 KOSDAQ 운송·창고 N N N N N 15820 440 2 2.86 190217970 12310 222.20 15390 15950 15200 19990 10770 15380 15452.28 1.61 0 -1521 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1044 3.50 0.28 12 0.19 4517.00 56338.00 20300 20240221 -22.07 14170 20241209 11.64 16280 -2.83 20250131 14360 10.17 20250106 20300 -22.07 20240221 14170 11.64 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
3 20250220 150142 57 100.00 KOSDAQ 운송·창고 N N N N N 15540 160 2 1.04 150077980 9754 176.06 15390 15600 15200 19990 10770 15380 15386.30 1.61 0 -810 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1026 3.44 0.28 12 0.15 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 106093 N N 0 N 00 N
4 20250220 140143 57 100.00 KOSDAQ 운송·창고 N N N N N 15570 190 2 1.24 133430380 8681 156.70 15390 15600 15200 19990 10770 15380 15370.39 1.61 0 -621 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1028 3.45 0.28 12 0.13 4517.00 56338.00 20300 20240221 -23.30 14170 20241209 9.88 16280 -4.36 20250131 14360 8.43 20250106 20300 -23.30 20240221 14170 9.88 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
5 20250220 130143 57 100.00 KOSDAQ 운송·창고 N N N N N 15530 150 2 0.98 107969000 7043 127.13 15390 15530 15200 19990 10770 15380 15329.97 1.61 0 142 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1025 3.44 0.28 12 0.11 4517.00 56338.00 20300 20240221 -23.50 14170 20241209 9.60 16280 -4.61 20250131 14360 8.15 20250106 20300 -23.50 20240221 14170 9.60 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
6 20250220 120142 57 100.00 KOSDAQ 운송·창고 N N N N N 15410 30 2 0.20 90167300 5893 106.37 15390 15410 15200 19990 10770 15380 15300.75 1.61 0 325 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1017 3.41 0.27 12 0.09 4517.00 56338.00 20300 20240221 -24.09 14170 20241209 8.75 16280 -5.34 20250131 14360 7.31 20250106 20300 -24.09 20240221 14170 8.75 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
7 20250220 110142 57 100.00 KOSDAQ 운송·창고 N N N N N 15280 -100 5 -0.65 66558820 4357 78.65 15390 15390 15200 19990 10770 15380 15276.30 1.61 0 244 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1008 3.38 0.27 12 0.07 4517.00 56338.00 20300 20240221 -24.73 14170 20241209 7.83 16280 -6.14 20250131 14360 6.41 20250106 20300 -24.73 20240221 14170 7.83 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
8 20250220 100142 57 100.00 KOSDAQ 운송·창고 N N N N N 15240 -140 5 -0.91 47588710 3119 56.30 15390 15390 15200 19990 10770 15380 15257.68 1.61 0 517 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1006 3.37 0.27 12 0.05 4517.00 56338.00 20300 20240221 -24.93 14170 20241209 7.55 16280 -6.39 20250131 14360 6.13 20250106 20300 -24.93 20240221 14170 7.55 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
9 20250220 090143 57 100.00 KOSDAQ 운송·창고 N N N N N 15390 10 2 0.07 153900 10 0.18 15390 15390 15390 19990 10770 15380 15390.00 1.61 0 -1 15480 15430 15330 15280 15180 15455 15305 66 4610 1000 11680 10 1 6600000 1016 3.41 0.27 12 0.00 4517.00 56338.00 20300 20240221 -24.19 14170 20241209 8.61 16280 -5.47 20250131 14360 7.17 20250106 20300 -24.19 20240221 14170 8.61 20241209 0.05 N 003100 1000 66 억 106093 N N 0 N 00 N
10 20250219 160142 57 100.00 KOSDAQ 운송·창고 N N N N N 15380 150 2 0.98 84716810 5539 56.28 15240 15380 15230 19790 10670 15230 15294.60 1.62 0 -995 15490 15360 15270 15140 15050 15315 15095 66 4560 1000 11570 10 1 6600000 1015 3.40 0.27 12 0.08 4517.00 56338.00 20300 20240221 -24.24 14170 20241209 8.54 16280 -5.53 20250131 14360 7.10 20250106 20300 -24.24 20240221 14170 8.54 20241209 0.05 N 003100 1000 66 억 107088 N N 0 N 00 N
11 20250219 150143 57 100.00 KOSDAQ 운송·창고 N N N N N 15330 100 2 0.66 68988110 4515 45.87 15240 15350 15230 19790 10670 15230 15279.76 1.62 0 -725 15490 15360 15270 15140 15050 15315 15095 66 4560 1000 11570 10 1 6600000 1012 3.39 0.27 12 0.07 4517.00 56338.00 20300 20240221 -24.48 14170 20241209 8.19 16280 -5.84 20250131 14360 6.75 20250106 20300 -24.48 20240221 14170 8.19 20241209 0.05 N 003100 1000 66 억 107088 N N 0 N 00 N
12 20250219 140142 57 100.00 KOSDAQ 운송·창고 N N N N N 15330 100 2 0.66 54664160 3580 36.37 15240 15350 15230 19790 10670 15230 15269.32 1.62 0 -581 15490 15360 15270 15140 15050 15315 15095 66 4560 1000 11570 10 1 6600000 1012 3.39 0.27 12 0.05 4517.00 56338.00 20300 20240221 -24.48 14170 20241209 8.19 16280 -5.84 20250131 14360 6.75 20250106 20300 -24.48 20240221 14170 8.19 20241209 0.05 N 003100 1000 66 억 107088 N N 0 N 00 N