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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,10,2,0.64,48211972,30867,179.46,1562,1571,1553,2025,1093,1561,1561.93,0.33,0,-151,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,536,2.68,0.15,12,0.09,586.00,10169.00,1957,20240315,-19.72,1429,20240805,9.94,1694,-7.26,20250110,1519,3.42,20250204,1957,-19.72,20240315,1429,9.94,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,150500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,2,2,0.13,42775258,27396,159.28,1562,1569,1553,2025,1093,1561,1561.37,0.33,0,-61,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,533,2.67,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.13,1429,20240805,9.38,1694,-7.73,20250110,1519,2.90,20250204,1957,-20.13,20240315,1429,9.38,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,140500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1561,0,3,0.00,42704964,27351,159.02,1562,1569,1553,2025,1093,1561,1561.37,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,532,2.66,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.24,1429,20240805,9.24,1694,-7.85,20250110,1519,2.76,20250204,1957,-20.24,20240315,1429,9.24,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,130459,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1562,1,2,0.06,40477340,25925,150.73,1562,1569,1553,2025,1093,1561,1561.32,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,532,2.67,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.18,1429,20240805,9.31,1694,-7.79,20250110,1519,2.83,20250204,1957,-20.18,20240315,1429,9.31,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,120500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1567,6,2,0.38,29889575,19157,111.38,1562,1569,1553,2025,1093,1561,1560.24,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,534,2.67,0.15,12,0.06,586.00,10169.00,1957,20240315,-19.93,1429,20240805,9.66,1694,-7.50,20250110,1519,3.16,20250204,1957,-19.93,20240315,1429,9.66,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,110458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,4,2,0.26,19895154,12770,74.24,1562,1568,1553,2025,1093,1561,1557.96,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,533,2.67,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.03,1429,20240805,9.52,1694,-7.62,20250110,1519,3.03,20250204,1957,-20.03,20240315,1429,9.52,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,100458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1560,-1,5,-0.06,15603461,10023,58.27,1562,1568,1553,2025,1093,1561,1556.77,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,532,2.66,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.29,1429,20240805,9.17,1694,-7.91,20250110,1519,2.70,20250204,1957,-20.29,20240315,1429,9.17,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250221,090459,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,4,2,0.26,701347,449,2.61,1562,1568,1562,2025,1093,1561,1562.02,0.33,0,0,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,533,2.67,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.03,1429,20240805,9.52,1694,-7.62,20250110,1519,3.03,20250204,1957,-20.03,20240315,1429,9.52,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N
20250220,160457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1561,-1,5,-0.06,24892323,15969,44.97,1558,1561,1557,2030,1094,1562,1558.78,0.34,0,-870,1574,1568,1559,1553,1544,1571,1556,170,468,500,1120,1,1,34087196,532,2.66,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.24,1429,20240805,9.24,1694,-7.85,20250110,1519,2.76,20250204,1957,-20.24,20240315,1429,9.24,20240805,1.52,N,040610,500,170 억,,114545,N,N,0,N,00,N
20250220,150457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1559,-3,5,-0.19,24198213,15524,43.71,1558,1561,1557,2030,1094,1562,1558.76,0.34,0,-786,1574,1568,1559,1553,1544,1571,1556,170,468,500,1120,1,1,34087196,531,2.66,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.34,1429,20240805,9.10,1694,-7.97,20250110,1519,2.63,20250204,1957,-20.34,20240315,1429,9.10,20240805,1.52,N,040610,500,170 억,,114545,N,N,0,N,00,N
20250220,140458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1560,-2,5,-0.13,21502403,13793,38.84,1558,1561,1557,2030,1094,1562,1558.94,0.34,0,-756,1574,1568,1559,1553,1544,1571,1556,170,468,500,1120,1,1,34087196,532,2.66,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.29,1429,20240805,9.17,1694,-7.91,20250110,1519,2.70,20250204,1957,-20.29,20240315,1429,9.17,20240805,1.52,N,040610,500,170 억,,114545,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 20250221 160458 57 100.00 KOSDAQ 운송·창고 N N N N N 1571 10 2 0.64 48211972 30867 179.46 1562 1571 1553 2025 1093 1561 1561.93 0.33 0 -151 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 536 2.68 0.15 12 0.09 586.00 10169.00 1957 20240315 -19.72 1429 20240805 9.94 1694 -7.26 20250110 1519 3.42 20250204 1957 -19.72 20240315 1429 9.94 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
3 20250221 150500 57 100.00 KOSDAQ 운송·창고 N N N N N 1563 2 2 0.13 42775258 27396 159.28 1562 1569 1553 2025 1093 1561 1561.37 0.33 0 -61 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 533 2.67 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.13 1429 20240805 9.38 1694 -7.73 20250110 1519 2.90 20250204 1957 -20.13 20240315 1429 9.38 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
4 20250221 140500 57 100.00 KOSDAQ 운송·창고 N N N N N 1561 0 3 0.00 42704964 27351 159.02 1562 1569 1553 2025 1093 1561 1561.37 0.33 0 -50 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 532 2.66 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.24 1429 20240805 9.24 1694 -7.85 20250110 1519 2.76 20250204 1957 -20.24 20240315 1429 9.24 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
5 20250221 130459 57 100.00 KOSDAQ 운송·창고 N N N N N 1562 1 2 0.06 40477340 25925 150.73 1562 1569 1553 2025 1093 1561 1561.32 0.33 0 -50 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 532 2.67 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.18 1429 20240805 9.31 1694 -7.79 20250110 1519 2.83 20250204 1957 -20.18 20240315 1429 9.31 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
6 20250221 120500 57 100.00 KOSDAQ 운송·창고 N N N N N 1567 6 2 0.38 29889575 19157 111.38 1562 1569 1553 2025 1093 1561 1560.24 0.33 0 -50 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 534 2.67 0.15 12 0.06 586.00 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 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
7 20250221 110458 57 100.00 KOSDAQ 운송·창고 N N N N N 1565 4 2 0.26 19895154 12770 74.24 1562 1568 1553 2025 1093 1561 1557.96 0.33 0 -50 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 533 2.67 0.15 12 0.04 586.00 10169.00 1957 20240315 -20.03 1429 20240805 9.52 1694 -7.62 20250110 1519 3.03 20250204 1957 -20.03 20240315 1429 9.52 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
8 20250221 100458 57 100.00 KOSDAQ 운송·창고 N N N N N 1560 -1 5 -0.06 15603461 10023 58.27 1562 1568 1553 2025 1093 1561 1556.77 0.33 0 -50 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 532 2.66 0.15 12 0.03 586.00 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 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
9 20250221 090459 57 100.00 KOSDAQ 운송·창고 N N N N N 1565 4 2 0.26 701347 449 2.61 1562 1568 1562 2025 1093 1561 1562.02 0.33 0 0 1563 1561 1559 1557 1555 1563 1559 170 464 500 1120 1 1 34087196 533 2.67 0.15 12 0.00 586.00 10169.00 1957 20240315 -20.03 1429 20240805 9.52 1694 -7.62 20250110 1519 3.03 20250204 1957 -20.03 20240315 1429 9.52 20240805 1.53 N 040610 500 170 억 113675 N N 0 N 00 N
10 20250220 160457 57 100.00 KOSDAQ 운송·창고 N N N N N 1561 -1 5 -0.06 24892323 15969 44.97 1558 1561 1557 2030 1094 1562 1558.78 0.34 0 -870 1574 1568 1559 1553 1544 1571 1556 170 468 500 1120 1 1 34087196 532 2.66 0.15 12 0.05 586.00 10169.00 1957 20240315 -20.24 1429 20240805 9.24 1694 -7.85 20250110 1519 2.76 20250204 1957 -20.24 20240315 1429 9.24 20240805 1.52 N 040610 500 170 억 114545 N N 0 N 00 N
11 20250220 150457 57 100.00 KOSDAQ 운송·창고 N N N N N 1559 -3 5 -0.19 24198213 15524 43.71 1558 1561 1557 2030 1094 1562 1558.76 0.34 0 -786 1574 1568 1559 1553 1544 1571 1556 170 468 500 1120 1 1 34087196 531 2.66 0.15 12 0.05 586.00 10169.00 1957 20240315 -20.34 1429 20240805 9.10 1694 -7.97 20250110 1519 2.63 20250204 1957 -20.34 20240315 1429 9.10 20240805 1.52 N 040610 500 170 억 114545 N N 0 N 00 N
12 20250220 140458 57 100.00 KOSDAQ 운송·창고 N N N N N 1560 -2 5 -0.13 21502403 13793 38.84 1558 1561 1557 2030 1094 1562 1558.94 0.34 0 -756 1574 1568 1559 1553 1544 1571 1556 170 468 500 1120 1 1 34087196 532 2.66 0.15 12 0.04 586.00 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 1.52 N 040610 500 170 억 114545 N N 0 N 00 N