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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,0,3,0.00,10649777,6880,25.82,1544,1553,1543,2015,1085,1550,1547.93,0.32,0,-509,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,528,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1509,2.72,20250304,1957,-20.80,20240315,1429,8.47,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,150440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1548,-2,5,-0.13,9638665,6227,23.37,1544,1553,1543,2015,1085,1550,1547.88,0.32,0,-447,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,528,2.64,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.90,1429,20240805,8.33,1694,-8.62,20250110,1509,2.58,20250304,1957,-20.90,20240315,1429,8.33,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,140439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1553,3,2,0.19,8227037,5316,19.95,1544,1553,1543,2015,1085,1550,1547.60,0.32,0,-262,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.64,1429,20240805,8.68,1694,-8.32,20250110,1509,2.92,20250304,1957,-20.64,20240315,1429,8.68,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,130439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1546,-4,5,-0.26,5984397,3869,14.52,1544,1553,1543,2015,1085,1550,1546.76,0.32,0,-201,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.00,1429,20240805,8.19,1694,-8.74,20250110,1509,2.45,20250304,1957,-21.00,20240315,1429,8.19,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,120439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1545,-5,5,-0.32,4421665,2861,10.74,1544,1552,1543,2015,1085,1550,1545.50,0.32,0,71,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.05,1429,20240805,8.12,1694,-8.80,20250110,1509,2.39,20250304,1957,-21.05,20240315,1429,8.12,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,110437,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,-6,5,-0.39,3347851,2168,8.14,1544,1550,1543,2015,1085,1550,1544.21,0.32,0,0,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,526,2.63,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1509,2.32,20250304,1957,-21.10,20240315,1429,8.05,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,100439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,-6,5,-0.39,2499913,1619,6.08,1544,1550,1543,2015,1085,1550,1544.11,0.32,0,0,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,526,2.63,0.15,12,0.00,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1509,2.32,20250304,1957,-21.10,20240315,1429,8.05,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250306,090442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,-6,5,-0.39,376736,244,0.92,1544,1544,1544,2015,1085,1550,1544.00,0.32,0,0,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,526,2.63,0.15,12,0.00,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1509,2.32,20250304,1957,-21.10,20240315,1429,8.05,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N
20250305,160435,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,24,2,1.57,40909057,26644,106.23,1524,1550,1515,1983,1069,1526,1535.31,0.32,0,496,1538,1531,1520,1513,1502,1535,1517,170,457,500,1090,1,1,34087196,528,2.65,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1509,2.72,20250304,1957,-20.80,20240315,1429,8.47,20240805,1.40,N,040610,500,170 억,,108246,N,N,0,N,00,N
20250305,150436,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1540,14,2,0.92,38548811,25118,100.15,1524,1550,1515,1983,1069,1526,1534.71,0.32,0,433,1538,1531,1520,1513,1502,1535,1517,170,457,500,1090,1,1,34087196,525,2.63,0.15,12,0.07,586.00,10169.00,1957,20240315,-21.31,1429,20240805,7.77,1694,-9.09,20250110,1509,2.05,20250304,1957,-21.31,20240315,1429,7.77,20240805,1.40,N,040610,500,170 억,,108246,N,N,0,N,00,N
20250305,140434,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1538,12,2,0.79,33730275,21999,87.71,1524,1544,1515,1983,1069,1526,1533.26,0.32,0,156,1538,1531,1520,1513,1502,1535,1517,170,457,500,1090,1,1,34087196,524,2.62,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.41,1429,20240805,7.63,1694,-9.21,20250110,1509,1.92,20250304,1957,-21.41,20240315,1429,7.63,20240805,1.40,N,040610,500,170 억,,108246,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 20250306 160440 57 100.00 KOSDAQ 운송·창고 N N N N N 1550 0 3 0.00 10649777 6880 25.82 1544 1553 1543 2015 1085 1550 1547.93 0.32 0 -509 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 528 2.65 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.80 1429 20240805 8.47 1694 -8.50 20250110 1509 2.72 20250304 1957 -20.80 20240315 1429 8.47 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
3 20250306 150440 57 100.00 KOSDAQ 운송·창고 N N N N N 1548 -2 5 -0.13 9638665 6227 23.37 1544 1553 1543 2015 1085 1550 1547.88 0.32 0 -447 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 528 2.64 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.90 1429 20240805 8.33 1694 -8.62 20250110 1509 2.58 20250304 1957 -20.90 20240315 1429 8.33 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
4 20250306 140439 57 100.00 KOSDAQ 운송·창고 N N N N N 1553 3 2 0.19 8227037 5316 19.95 1544 1553 1543 2015 1085 1550 1547.60 0.32 0 -262 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 529 2.65 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.64 1429 20240805 8.68 1694 -8.32 20250110 1509 2.92 20250304 1957 -20.64 20240315 1429 8.68 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
5 20250306 130439 57 100.00 KOSDAQ 운송·창고 N N N N N 1546 -4 5 -0.26 5984397 3869 14.52 1544 1553 1543 2015 1085 1550 1546.76 0.32 0 -201 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 527 2.64 0.15 12 0.01 586.00 10169.00 1957 20240315 -21.00 1429 20240805 8.19 1694 -8.74 20250110 1509 2.45 20250304 1957 -21.00 20240315 1429 8.19 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
6 20250306 120439 57 100.00 KOSDAQ 운송·창고 N N N N N 1545 -5 5 -0.32 4421665 2861 10.74 1544 1552 1543 2015 1085 1550 1545.50 0.32 0 71 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 527 2.64 0.15 12 0.01 586.00 10169.00 1957 20240315 -21.05 1429 20240805 8.12 1694 -8.80 20250110 1509 2.39 20250304 1957 -21.05 20240315 1429 8.12 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
7 20250306 110437 57 100.00 KOSDAQ 운송·창고 N N N N N 1544 -6 5 -0.39 3347851 2168 8.14 1544 1550 1543 2015 1085 1550 1544.21 0.32 0 0 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 526 2.63 0.15 12 0.01 586.00 10169.00 1957 20240315 -21.10 1429 20240805 8.05 1694 -8.85 20250110 1509 2.32 20250304 1957 -21.10 20240315 1429 8.05 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
8 20250306 100439 57 100.00 KOSDAQ 운송·창고 N N N N N 1544 -6 5 -0.39 2499913 1619 6.08 1544 1550 1543 2015 1085 1550 1544.11 0.32 0 0 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 526 2.63 0.15 12 0.00 586.00 10169.00 1957 20240315 -21.10 1429 20240805 8.05 1694 -8.85 20250110 1509 2.32 20250304 1957 -21.10 20240315 1429 8.05 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
9 20250306 090442 57 100.00 KOSDAQ 운송·창고 N N N N N 1544 -6 5 -0.39 376736 244 0.92 1544 1544 1544 2015 1085 1550 1544.00 0.32 0 0 1573 1561 1538 1526 1503 1567 1532 170 465 500 1110 1 1 34087196 526 2.63 0.15 12 0.00 586.00 10169.00 1957 20240315 -21.10 1429 20240805 8.05 1694 -8.85 20250110 1509 2.32 20250304 1957 -21.10 20240315 1429 8.05 20240805 1.39 N 040610 500 170 억 108742 N N 0 N 00 N
10 20250305 160435 57 100.00 KOSDAQ 운송·창고 N N N N N 1550 24 2 1.57 40909057 26644 106.23 1524 1550 1515 1983 1069 1526 1535.31 0.32 0 496 1538 1531 1520 1513 1502 1535 1517 170 457 500 1090 1 1 34087196 528 2.65 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.80 1429 20240805 8.47 1694 -8.50 20250110 1509 2.72 20250304 1957 -20.80 20240315 1429 8.47 20240805 1.40 N 040610 500 170 억 108246 N N 0 N 00 N
11 20250305 150436 57 100.00 KOSDAQ 운송·창고 N N N N N 1540 14 2 0.92 38548811 25118 100.15 1524 1550 1515 1983 1069 1526 1534.71 0.32 0 433 1538 1531 1520 1513 1502 1535 1517 170 457 500 1090 1 1 34087196 525 2.63 0.15 12 0.07 586.00 10169.00 1957 20240315 -21.31 1429 20240805 7.77 1694 -9.09 20250110 1509 2.05 20250304 1957 -21.31 20240315 1429 7.77 20240805 1.40 N 040610 500 170 억 108246 N N 0 N 00 N
12 20250305 140434 57 100.00 KOSDAQ 운송·창고 N N N N N 1538 12 2 0.79 33730275 21999 87.71 1524 1544 1515 1983 1069 1526 1533.26 0.32 0 156 1538 1531 1520 1513 1502 1535 1517 170 457 500 1090 1 1 34087196 524 2.62 0.15 12 0.06 586.00 10169.00 1957 20240315 -21.41 1429 20240805 7.63 1694 -9.21 20250110 1509 1.92 20250304 1957 -21.41 20240315 1429 7.63 20240805 1.40 N 040610 500 170 억 108246 N N 0 N 00 N