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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160827,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,10,2,0.33,336214583,110660,106.17,3050,3060,3020,3945,2125,3035,3038.26,2.92,0,27271,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1155,4.80,0.58,12,0.29,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3580,-14.94,20250225,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,150831,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-10,5,-0.33,326066018,107322,102.97,3050,3060,3020,3945,2125,3035,3038.20,2.92,0,25840,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1147,4.77,0.58,12,0.28,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,140828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,0,3,0.00,286868421,94367,90.54,3050,3060,3030,3945,2125,3035,3039.92,2.92,0,21967,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1151,4.79,0.58,12,0.25,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,130827,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,5,2,0.16,263622071,86704,83.19,3050,3060,3030,3945,2125,3035,3040.48,2.92,0,22295,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1153,4.79,0.58,12,0.23,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,120828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,5,2,0.16,231068026,75966,72.88,3050,3060,3030,3945,2125,3035,3041.73,2.92,0,19107,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1153,4.79,0.58,12,0.20,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,110826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,-5,5,-0.16,198087666,65107,62.47,3050,3060,3030,3945,2125,3035,3042.49,2.92,0,19029,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1149,4.78,0.58,12,0.17,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,100829,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3055,20,2,0.66,114860200,37758,36.23,3050,3055,3030,3945,2125,3035,3042.01,2.92,0,13678,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1158,4.82,0.59,12,0.10,634.00,5212.00,4355,20240626,-29.85,2595,20241210,17.73,3580,-14.66,20250225,2755,10.89,20250210,4355,-29.85,20240626,2595,17.73,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250318,090832,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,5,2,0.16,7935345,2607,2.50,3050,3050,3040,3945,2125,3035,3043.86,2.92,0,-640,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1153,4.79,0.58,12,0.01,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N
20250317,160825,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,5,2,0.17,310027214,102392,79.31,3030,3050,3010,3935,2125,3030,3027.81,2.87,0,18796,3063,3046,3013,2996,2963,3055,3005,38,905,100,1930,5,1,37916584,1151,4.79,0.58,12,0.27,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,3.87,N,124560,100,38 억,,1087766,N,N,0,N,00,N
20250317,150825,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,0,3,0.00,288661564,95339,73.85,3030,3050,3010,3935,2125,3030,3027.74,2.87,0,17785,3063,3046,3013,2996,2963,3055,3005,38,905,100,1930,5,1,37916584,1149,4.78,0.58,12,0.25,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.87,N,124560,100,38 억,,1087766,N,N,0,N,00,N
20250317,140826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,10,2,0.33,209095272,69110,53.53,3030,3050,3010,3935,2125,3030,3025.54,2.87,0,793,3063,3046,3013,2996,2963,3055,3005,38,905,100,1930,5,1,37916584,1153,4.79,0.58,12,0.18,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,3.87,N,124560,100,38 억,,1087766,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 20250318 160827 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3045 10 2 0.33 336214583 110660 106.17 3050 3060 3020 3945 2125 3035 3038.26 2.92 0 27271 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1155 4.80 0.58 12 0.29 634.00 5212.00 4355 20240626 -30.08 2595 20241210 17.34 3580 -14.94 20250225 2755 10.53 20250210 4355 -30.08 20240626 2595 17.34 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
3 20250318 150831 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3025 -10 5 -0.33 326066018 107322 102.97 3050 3060 3020 3945 2125 3035 3038.20 2.92 0 25840 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1147 4.77 0.58 12 0.28 634.00 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 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
4 20250318 140828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 0 3 0.00 286868421 94367 90.54 3050 3060 3030 3945 2125 3035 3039.92 2.92 0 21967 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1151 4.79 0.58 12 0.25 634.00 5212.00 4355 20240626 -30.31 2595 20241210 16.96 3580 -15.22 20250225 2755 10.16 20250210 4355 -30.31 20240626 2595 16.96 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
5 20250318 130827 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 5 2 0.16 263622071 86704 83.19 3050 3060 3030 3945 2125 3035 3040.48 2.92 0 22295 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1153 4.79 0.58 12 0.23 634.00 5212.00 4355 20240626 -30.20 2595 20241210 17.15 3580 -15.08 20250225 2755 10.34 20250210 4355 -30.20 20240626 2595 17.15 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
6 20250318 120828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 5 2 0.16 231068026 75966 72.88 3050 3060 3030 3945 2125 3035 3041.73 2.92 0 19107 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1153 4.79 0.58 12 0.20 634.00 5212.00 4355 20240626 -30.20 2595 20241210 17.15 3580 -15.08 20250225 2755 10.34 20250210 4355 -30.20 20240626 2595 17.15 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
7 20250318 110826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 -5 5 -0.16 198087666 65107 62.47 3050 3060 3030 3945 2125 3035 3042.49 2.92 0 19029 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1149 4.78 0.58 12 0.17 634.00 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 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
8 20250318 100829 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3055 20 2 0.66 114860200 37758 36.23 3050 3055 3030 3945 2125 3035 3042.01 2.92 0 13678 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1158 4.82 0.59 12 0.10 634.00 5212.00 4355 20240626 -29.85 2595 20241210 17.73 3580 -14.66 20250225 2755 10.89 20250210 4355 -29.85 20240626 2595 17.73 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
9 20250318 090832 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 5 2 0.16 7935345 2607 2.50 3050 3050 3040 3945 2125 3035 3043.86 2.92 0 -640 3071 3052 3031 3012 2991 3062 3022 38 910 100 1940 5 1 37916584 1153 4.79 0.58 12 0.01 634.00 5212.00 4355 20240626 -30.20 2595 20241210 17.15 3580 -15.08 20250225 2755 10.34 20250210 4355 -30.20 20240626 2595 17.15 20241210 3.91 N 124560 100 38 억 1106431 N N 0 N 00 N
10 20250317 160825 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 5 2 0.17 310027214 102392 79.31 3030 3050 3010 3935 2125 3030 3027.81 2.87 0 18796 3063 3046 3013 2996 2963 3055 3005 38 905 100 1930 5 1 37916584 1151 4.79 0.58 12 0.27 634.00 5212.00 4355 20240626 -30.31 2595 20241210 16.96 3580 -15.22 20250225 2755 10.16 20250210 4355 -30.31 20240626 2595 16.96 20241210 3.87 N 124560 100 38 억 1087766 N N 0 N 00 N
11 20250317 150825 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 0 3 0.00 288661564 95339 73.85 3030 3050 3010 3935 2125 3030 3027.74 2.87 0 17785 3063 3046 3013 2996 2963 3055 3005 38 905 100 1930 5 1 37916584 1149 4.78 0.58 12 0.25 634.00 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 3.87 N 124560 100 38 억 1087766 N N 0 N 00 N
12 20250317 140826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 10 2 0.33 209095272 69110 53.53 3030 3050 3010 3935 2125 3030 3025.54 2.87 0 793 3063 3046 3013 2996 2963 3055 3005 38 905 100 1930 5 1 37916584 1153 4.79 0.58 12 0.18 634.00 5212.00 4355 20240626 -30.20 2595 20241210 17.15 3580 -15.08 20250225 2755 10.34 20250210 4355 -30.20 20240626 2595 17.15 20241210 3.87 N 124560 100 38 억 1087766 N N 0 N 00 N