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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1562,8,2,0.51,55213615,35481,262.20,1556,1565,1550,2020,1088,1554,1556.15,0.34,0,-7318,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,532,2.67,0.15,12,0.10,586.00,10169.00,1957,20240315,-20.18,1429,20240805,9.31,1694,-7.79,20250110,1519,2.83,20250204,1957,-20.18,20240315,1429,9.31,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,150456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1558,4,2,0.26,50578337,32509,240.24,1556,1565,1550,2020,1088,1554,1555.83,0.34,0,-7279,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,531,2.66,0.15,12,0.10,586.00,10169.00,1957,20240315,-20.39,1429,20240805,9.03,1694,-8.03,20250110,1519,2.57,20250204,1957,-20.39,20240315,1429,9.03,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,140453,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1561,7,2,0.45,45132002,29021,214.46,1556,1565,1550,2020,1088,1554,1555.15,0.34,0,-7164,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,532,2.66,0.15,12,0.09,586.00,10169.00,1957,20240315,-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,,114983,N,N,0,N,00,N
20250219,130454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,9,2,0.58,29586924,19013,140.50,1556,1565,1552,2020,1088,1554,1556.14,0.34,0,-7163,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,533,2.67,0.15,12,0.06,586.00,10169.00,1957,20240315,-20.13,1429,20240805,9.38,1694,-7.73,20250110,1519,2.90,20250204,1957,-20.13,20240315,1429,9.38,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,120454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,9,2,0.58,28855710,18544,137.04,1556,1565,1552,2020,1088,1554,1556.07,0.34,0,-7163,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,533,2.67,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.13,1429,20240805,9.38,1694,-7.73,20250110,1519,2.90,20250204,1957,-20.13,20240315,1429,9.38,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,110455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1564,10,2,0.64,22265911,14324,105.85,1556,1565,1552,2020,1088,1554,1554.45,0.34,0,-6857,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,533,2.67,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.08,1429,20240805,9.45,1694,-7.67,20250110,1519,2.96,20250204,1957,-20.08,20240315,1429,9.45,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,100454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,0,3,0.00,12437156,8000,59.12,1556,1561,1553,2020,1088,1554,1554.64,0.34,0,-4543,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,530,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250219,090456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1556,2,2,0.13,496606,319,2.36,1556,1561,1556,2020,1088,1554,1556.76,0.34,0,-37,1570,1562,1552,1544,1534,1566,1548,170,466,500,1110,1,1,34087196,530,2.66,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.49,1429,20240805,8.89,1694,-8.15,20250110,1519,2.44,20250204,1957,-20.49,20240315,1429,8.89,20240805,1.52,N,040610,500,170 억,,114983,N,N,0,N,00,N
20250218,160454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,4,2,0.26,21018376,13531,72.95,1542,1560,1542,2015,1085,1550,1553.35,0.34,0,-3474,1568,1559,1544,1535,1520,1563,1539,170,465,500,1110,1,1,34087196,530,2.65,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.54,N,040610,500,170 억,,115337,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,1,2,0.06,20656291,13298,71.70,1542,1560,1542,2015,1085,1550,1553.34,0.34,0,-3244,1568,1559,1544,1535,1520,1563,1539,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1519,2.11,20250204,1957,-20.75,20240315,1429,8.54,20240805,1.54,N,040610,500,170 억,,115337,N,N,0,N,00,N
20250218,140454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1558,8,2,0.52,9011801,5800,31.27,1542,1560,1542,2015,1085,1550,1553.76,0.34,0,-264,1568,1559,1544,1535,1520,1563,1539,170,465,500,1110,1,1,34087196,531,2.66,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.39,1429,20240805,9.03,1694,-8.03,20250110,1519,2.57,20250204,1957,-20.39,20240315,1429,9.03,20240805,1.54,N,040610,500,170 억,,115337,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 20250219 160455 57 100.00 KOSDAQ 운송·창고 N N N N N 1562 8 2 0.51 55213615 35481 262.20 1556 1565 1550 2020 1088 1554 1556.15 0.34 0 -7318 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 532 2.67 0.15 12 0.10 586.00 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 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
3 20250219 150456 57 100.00 KOSDAQ 운송·창고 N N N N N 1558 4 2 0.26 50578337 32509 240.24 1556 1565 1550 2020 1088 1554 1555.83 0.34 0 -7279 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 531 2.66 0.15 12 0.10 586.00 10169.00 1957 20240315 -20.39 1429 20240805 9.03 1694 -8.03 20250110 1519 2.57 20250204 1957 -20.39 20240315 1429 9.03 20240805 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
4 20250219 140453 57 100.00 KOSDAQ 운송·창고 N N N N N 1561 7 2 0.45 45132002 29021 214.46 1556 1565 1550 2020 1088 1554 1555.15 0.34 0 -7164 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 532 2.66 0.15 12 0.09 586.00 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 114983 N N 0 N 00 N
5 20250219 130454 57 100.00 KOSDAQ 운송·창고 N N N N N 1563 9 2 0.58 29586924 19013 140.50 1556 1565 1552 2020 1088 1554 1556.14 0.34 0 -7163 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 533 2.67 0.15 12 0.06 586.00 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 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
6 20250219 120454 57 100.00 KOSDAQ 운송·창고 N N N N N 1563 9 2 0.58 28855710 18544 137.04 1556 1565 1552 2020 1088 1554 1556.07 0.34 0 -7163 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 533 2.67 0.15 12 0.05 586.00 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 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
7 20250219 110455 57 100.00 KOSDAQ 운송·창고 N N N N N 1564 10 2 0.64 22265911 14324 105.85 1556 1565 1552 2020 1088 1554 1554.45 0.34 0 -6857 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 533 2.67 0.15 12 0.04 586.00 10169.00 1957 20240315 -20.08 1429 20240805 9.45 1694 -7.67 20250110 1519 2.96 20250204 1957 -20.08 20240315 1429 9.45 20240805 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
8 20250219 100454 57 100.00 KOSDAQ 운송·창고 N N N N N 1554 0 3 0.00 12437156 8000 59.12 1556 1561 1553 2020 1088 1554 1554.64 0.34 0 -4543 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 530 2.65 0.15 12 0.02 586.00 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 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
9 20250219 090456 57 100.00 KOSDAQ 운송·창고 N N N N N 1556 2 2 0.13 496606 319 2.36 1556 1561 1556 2020 1088 1554 1556.76 0.34 0 -37 1570 1562 1552 1544 1534 1566 1548 170 466 500 1110 1 1 34087196 530 2.66 0.15 12 0.00 586.00 10169.00 1957 20240315 -20.49 1429 20240805 8.89 1694 -8.15 20250110 1519 2.44 20250204 1957 -20.49 20240315 1429 8.89 20240805 1.52 N 040610 500 170 억 114983 N N 0 N 00 N
10 20250218 160454 57 100.00 KOSDAQ 운송·창고 N N N N N 1554 4 2 0.26 21018376 13531 72.95 1542 1560 1542 2015 1085 1550 1553.35 0.34 0 -3474 1568 1559 1544 1535 1520 1563 1539 170 465 500 1110 1 1 34087196 530 2.65 0.15 12 0.04 586.00 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 1.54 N 040610 500 170 억 115337 N N 0 N 00 N
11 20250218 150454 57 100.00 KOSDAQ 운송·창고 N N N N N 1551 1 2 0.06 20656291 13298 71.70 1542 1560 1542 2015 1085 1550 1553.34 0.34 0 -3244 1568 1559 1544 1535 1520 1563 1539 170 465 500 1110 1 1 34087196 529 2.65 0.15 12 0.04 586.00 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 1.54 N 040610 500 170 억 115337 N N 0 N 00 N
12 20250218 140454 57 100.00 KOSDAQ 운송·창고 N N N N N 1558 8 2 0.52 9011801 5800 31.27 1542 1560 1542 2015 1085 1550 1553.76 0.34 0 -264 1568 1559 1544 1535 1520 1563 1539 170 465 500 1110 1 1 34087196 531 2.66 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.39 1429 20240805 9.03 1694 -8.03 20250110 1519 2.57 20250204 1957 -20.39 20240315 1429 9.03 20240805 1.54 N 040610 500 170 억 115337 N N 0 N 00 N