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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
124560/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
20250312,160813,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-15,5,-0.50,433177458,143808,47.85,3030,3045,2990,3935,2125,3030,3012.19,2.51,0,19055,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1158,4.76,0.58,12,0.37,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,150814,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2995,-35,5,-1.16,419666298,139328,46.36,3030,3045,2990,3935,2125,3030,3012.07,2.51,0,17961,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1151,4.72,0.57,12,0.36,634.00,5212.00,4355,20240626,-31.23,2595,20241210,15.41,3580,-16.34,20250225,2755,8.71,20250210,4355,-31.23,20240626,2595,15.41,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,140813,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-15,5,-0.50,363284648,120588,40.12,3030,3045,2990,3935,2125,3030,3012.61,2.51,0,13361,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1158,4.76,0.58,12,0.31,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,130813,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-25,5,-0.83,327074438,108562,36.12,3030,3045,2990,3935,2125,3030,3012.79,2.51,0,10037,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1154,4.74,0.58,12,0.28,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,120815,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-25,5,-0.83,244346168,81009,26.95,3030,3045,2990,3935,2125,3030,3016.28,2.51,0,11028,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1154,4.74,0.58,12,0.21,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,110810,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-5,5,-0.17,167720403,55562,18.49,3030,3045,2990,3935,2125,3030,3018.62,2.51,0,10411,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1162,4.77,0.58,12,0.14,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,100811,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,0,3,0.00,110664893,36707,12.21,3030,3040,2990,3935,2125,3030,3014.82,2.51,0,10246,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1164,4.78,0.58,12,0.10,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,090817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,-10,5,-0.33,10055320,3322,1.11,3030,3035,3005,3935,2125,3030,3026.89,2.51,0,-1373,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1160,4.76,0.58,12,0.01,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250311,160806,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,-55,5,-1.78,900730735,300450,77.57,3020,3050,2955,4010,2160,3085,2997.94,2.43,0,-15327,3145,3115,3055,3025,2965,3130,3040,38,925,100,1970,5,1,38416584,1164,4.78,0.58,12,0.78,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,4.00,N,124560,100,38 억,,933913,N,N,0,N,00,N
20250311,150810,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,-55,5,-1.78,844492705,281868,72.77,3020,3050,2955,4010,2160,3085,2996.06,2.43,0,-19099,3145,3115,3055,3025,2965,3130,3040,38,925,100,1970,5,1,38416584,1164,4.78,0.58,12,0.73,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,4.00,N,124560,100,38 억,,933913,N,N,0,N,00,N
20250311,140810,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-70,5,-2.27,760126928,253920,65.56,3020,3050,2955,4010,2160,3085,2993.57,2.43,0,-26702,3145,3115,3055,3025,2965,3130,3040,38,925,100,1970,5,1,38416584,1158,4.76,0.58,12,0.66,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.00,N,124560,100,38 억,,933913,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 20250312 160813 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 -15 5 -0.50 433177458 143808 47.85 3030 3045 2990 3935 2125 3030 3012.19 2.51 0 19055 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1158 4.76 0.58 12 0.37 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
3 20250312 150814 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2995 -35 5 -1.16 419666298 139328 46.36 3030 3045 2990 3935 2125 3030 3012.07 2.51 0 17961 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1151 4.72 0.57 12 0.36 634.00 5212.00 4355 20240626 -31.23 2595 20241210 15.41 3580 -16.34 20250225 2755 8.71 20250210 4355 -31.23 20240626 2595 15.41 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
4 20250312 140813 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 -15 5 -0.50 363284648 120588 40.12 3030 3045 2990 3935 2125 3030 3012.61 2.51 0 13361 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1158 4.76 0.58 12 0.31 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
5 20250312 130813 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3005 -25 5 -0.83 327074438 108562 36.12 3030 3045 2990 3935 2125 3030 3012.79 2.51 0 10037 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1154 4.74 0.58 12 0.28 634.00 5212.00 4355 20240626 -31.00 2595 20241210 15.80 3580 -16.06 20250225 2755 9.07 20250210 4355 -31.00 20240626 2595 15.80 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
6 20250312 120815 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3005 -25 5 -0.83 244346168 81009 26.95 3030 3045 2990 3935 2125 3030 3016.28 2.51 0 11028 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1154 4.74 0.58 12 0.21 634.00 5212.00 4355 20240626 -31.00 2595 20241210 15.80 3580 -16.06 20250225 2755 9.07 20250210 4355 -31.00 20240626 2595 15.80 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
7 20250312 110810 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3025 -5 5 -0.17 167720403 55562 18.49 3030 3045 2990 3935 2125 3030 3018.62 2.51 0 10411 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1162 4.77 0.58 12 0.14 634.00 5212.00 4355 20240626 -30.54 2595 20241210 16.57 3580 -15.50 20250225 2755 9.80 20250210 4355 -30.54 20240626 2595 16.57 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
8 20250312 100811 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 0 3 0.00 110664893 36707 12.21 3030 3040 2990 3935 2125 3030 3014.82 2.51 0 10246 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1164 4.78 0.58 12 0.10 634.00 5212.00 4355 20240626 -30.42 2595 20241210 16.76 3580 -15.36 20250225 2755 9.98 20250210 4355 -30.42 20240626 2595 16.76 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
9 20250312 090817 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3020 -10 5 -0.33 10055320 3322 1.11 3030 3035 3005 3935 2125 3030 3026.89 2.51 0 -1373 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1160 4.76 0.58 12 0.01 634.00 5212.00 4355 20240626 -30.65 2595 20241210 16.38 3580 -15.64 20250225 2755 9.62 20250210 4355 -30.65 20240626 2595 16.38 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
10 20250311 160806 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 -55 5 -1.78 900730735 300450 77.57 3020 3050 2955 4010 2160 3085 2997.94 2.43 0 -15327 3145 3115 3055 3025 2965 3130 3040 38 925 100 1970 5 1 38416584 1164 4.78 0.58 12 0.78 634.00 5212.00 4355 20240626 -30.42 2595 20241210 16.76 3580 -15.36 20250225 2755 9.98 20250210 4355 -30.42 20240626 2595 16.76 20241210 4.00 N 124560 100 38 억 933913 N N 0 N 00 N
11 20250311 150810 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 -55 5 -1.78 844492705 281868 72.77 3020 3050 2955 4010 2160 3085 2996.06 2.43 0 -19099 3145 3115 3055 3025 2965 3130 3040 38 925 100 1970 5 1 38416584 1164 4.78 0.58 12 0.73 634.00 5212.00 4355 20240626 -30.42 2595 20241210 16.76 3580 -15.36 20250225 2755 9.98 20250210 4355 -30.42 20240626 2595 16.76 20241210 4.00 N 124560 100 38 억 933913 N N 0 N 00 N
12 20250311 140810 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 -70 5 -2.27 760126928 253920 65.56 3020 3050 2955 4010 2160 3085 2993.57 2.43 0 -26702 3145 3115 3055 3025 2965 3130 3040 38 925 100 1970 5 1 38416584 1158 4.76 0.58 12 0.66 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 4.00 N 124560 100 38 억 933913 N N 0 N 00 N