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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,-6,5,-0.39,168419516,108779,382.61,1549,1562,1542,2010,1085,1549,1548.27,0.46,0,-1773,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,526,2.63,0.15,12,0.32,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1509,2.25,20250304,1957,-21.15,20240315,1429,7.98,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,150450,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,-6,5,-0.39,162149443,104718,368.32,1549,1562,1542,2010,1085,1549,1548.44,0.46,0,-1752,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,526,2.63,0.15,12,0.31,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1509,2.25,20250304,1957,-21.15,20240315,1429,7.98,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,140449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,0,3,0.00,87312162,56384,198.32,1549,1562,1545,2010,1085,1549,1548.53,0.46,0,-526,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,528,2.64,0.15,12,0.17,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1957,-20.85,20240315,1429,8.40,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,130450,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1545,-4,5,-0.26,83759584,54085,190.23,1549,1562,1545,2010,1085,1549,1548.67,0.46,0,-292,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,527,2.64,0.15,12,0.16,586.00,10169.00,1957,20240315,-21.05,1429,20240805,8.12,1694,-8.80,20250110,1509,2.39,20250304,1957,-21.05,20240315,1429,8.12,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,120450,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,-2,5,-0.13,60064296,38768,136.36,1549,1562,1546,2010,1085,1549,1549.33,0.46,0,-82,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,527,2.64,0.15,12,0.11,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1957,-20.95,20240315,1429,8.26,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,110449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,-2,5,-0.13,56603326,36531,128.49,1549,1562,1546,2010,1085,1549,1549.46,0.46,0,-313,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,527,2.64,0.15,12,0.11,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1957,-20.95,20240315,1429,8.26,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,100449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1557,8,2,0.52,8506689,5475,19.26,1549,1562,1546,2010,1085,1549,1553.73,0.46,0,-77,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,531,2.66,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.44,1429,20240805,8.96,1694,-8.09,20250110,1509,3.18,20250304,1957,-20.44,20240315,1429,8.96,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250313,090451,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1546,-3,5,-0.19,898105,580,2.04,1549,1549,1546,2010,1085,1549,1548.46,0.46,0,-28,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,527,2.64,0.15,12,0.00,586.00,10169.00,1957,20240315,-21.00,1429,20240805,8.19,1694,-8.74,20250110,1509,2.45,20250304,1957,-21.00,20240315,1429,8.19,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N
20250312,160447,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,-1,5,-0.06,44013184,28421,28.36,1550,1553,1539,2015,1085,1550,1548.61,0.46,0,-1071,1627,1588,1561,1522,1495,1575,1509,170,465,500,1110,1,1,34087196,528,2.64,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1957,-20.85,20240315,1429,8.40,20240805,1.44,N,040610,500,170 억,,157335,N,N,0,N,00,N
20250312,150448,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1552,2,2,0.13,42510129,27451,27.40,1550,1553,1539,2015,1085,1550,1548.58,0.46,0,-557,1627,1588,1561,1522,1495,1575,1509,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.69,1429,20240805,8.61,1694,-8.38,20250110,1509,2.85,20250304,1957,-20.69,20240315,1429,8.61,20240805,1.44,N,040610,500,170 억,,157335,N,N,0,N,00,N
20250312,140447,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,0,3,0.00,28810588,18603,18.57,1550,1553,1539,2015,1085,1550,1548.71,0.46,0,-469,1627,1588,1561,1522,1495,1575,1509,170,465,500,1110,1,1,34087196,528,2.65,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1509,2.72,20250304,1957,-20.80,20240315,1429,8.47,20240805,1.44,N,040610,500,170 억,,157335,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 20250313 160449 57 100.00 KOSDAQ 운송·창고 N N N N N 1543 -6 5 -0.39 168419516 108779 382.61 1549 1562 1542 2010 1085 1549 1548.27 0.46 0 -1773 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 526 2.63 0.15 12 0.32 586.00 10169.00 1957 20240315 -21.15 1429 20240805 7.98 1694 -8.91 20250110 1509 2.25 20250304 1957 -21.15 20240315 1429 7.98 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
3 20250313 150450 57 100.00 KOSDAQ 운송·창고 N N N N N 1543 -6 5 -0.39 162149443 104718 368.32 1549 1562 1542 2010 1085 1549 1548.44 0.46 0 -1752 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 526 2.63 0.15 12 0.31 586.00 10169.00 1957 20240315 -21.15 1429 20240805 7.98 1694 -8.91 20250110 1509 2.25 20250304 1957 -21.15 20240315 1429 7.98 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
4 20250313 140449 57 100.00 KOSDAQ 운송·창고 N N N N N 1549 0 3 0.00 87312162 56384 198.32 1549 1562 1545 2010 1085 1549 1548.53 0.46 0 -526 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 528 2.64 0.15 12 0.17 586.00 10169.00 1957 20240315 -20.85 1429 20240805 8.40 1694 -8.56 20250110 1509 2.65 20250304 1957 -20.85 20240315 1429 8.40 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
5 20250313 130450 57 100.00 KOSDAQ 운송·창고 N N N N N 1545 -4 5 -0.26 83759584 54085 190.23 1549 1562 1545 2010 1085 1549 1548.67 0.46 0 -292 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 527 2.64 0.15 12 0.16 586.00 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 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
6 20250313 120450 57 100.00 KOSDAQ 운송·창고 N N N N N 1547 -2 5 -0.13 60064296 38768 136.36 1549 1562 1546 2010 1085 1549 1549.33 0.46 0 -82 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 527 2.64 0.15 12 0.11 586.00 10169.00 1957 20240315 -20.95 1429 20240805 8.26 1694 -8.68 20250110 1509 2.52 20250304 1957 -20.95 20240315 1429 8.26 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
7 20250313 110449 57 100.00 KOSDAQ 운송·창고 N N N N N 1547 -2 5 -0.13 56603326 36531 128.49 1549 1562 1546 2010 1085 1549 1549.46 0.46 0 -313 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 527 2.64 0.15 12 0.11 586.00 10169.00 1957 20240315 -20.95 1429 20240805 8.26 1694 -8.68 20250110 1509 2.52 20250304 1957 -20.95 20240315 1429 8.26 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
8 20250313 100449 57 100.00 KOSDAQ 운송·창고 N N N N N 1557 8 2 0.52 8506689 5475 19.26 1549 1562 1546 2010 1085 1549 1553.73 0.46 0 -77 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 531 2.66 0.15 12 0.02 586.00 10169.00 1957 20240315 -20.44 1429 20240805 8.96 1694 -8.09 20250110 1509 3.18 20250304 1957 -20.44 20240315 1429 8.96 20240805 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
9 20250313 090451 57 100.00 KOSDAQ 운송·창고 N N N N N 1546 -3 5 -0.19 898105 580 2.04 1549 1549 1546 2010 1085 1549 1548.46 0.46 0 -28 1561 1555 1547 1541 1533 1551 1537 170 461 500 1110 1 1 34087196 527 2.64 0.15 12 0.00 586.00 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 1.44 N 040610 500 170 억 156264 N N 0 N 00 N
10 20250312 160447 57 100.00 KOSDAQ 운송·창고 N N N N N 1549 -1 5 -0.06 44013184 28421 28.36 1550 1553 1539 2015 1085 1550 1548.61 0.46 0 -1071 1627 1588 1561 1522 1495 1575 1509 170 465 500 1110 1 1 34087196 528 2.64 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.85 1429 20240805 8.40 1694 -8.56 20250110 1509 2.65 20250304 1957 -20.85 20240315 1429 8.40 20240805 1.44 N 040610 500 170 억 157335 N N 0 N 00 N
11 20250312 150448 57 100.00 KOSDAQ 운송·창고 N N N N N 1552 2 2 0.13 42510129 27451 27.40 1550 1553 1539 2015 1085 1550 1548.58 0.46 0 -557 1627 1588 1561 1522 1495 1575 1509 170 465 500 1110 1 1 34087196 529 2.65 0.15 12 0.08 586.00 10169.00 1957 20240315 -20.69 1429 20240805 8.61 1694 -8.38 20250110 1509 2.85 20250304 1957 -20.69 20240315 1429 8.61 20240805 1.44 N 040610 500 170 억 157335 N N 0 N 00 N
12 20250312 140447 57 100.00 KOSDAQ 운송·창고 N N N N N 1550 0 3 0.00 28810588 18603 18.57 1550 1553 1539 2015 1085 1550 1548.71 0.46 0 -469 1627 1588 1561 1522 1495 1575 1509 170 465 500 1110 1 1 34087196 528 2.65 0.15 12 0.05 586.00 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 1.44 N 040610 500 170 억 157335 N N 0 N 00 N