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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003100/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
20250224,160143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15700,-80,5,-0.51,58878130,3764,56.85,15760,15760,15520,20500,11050,15780,15642.44,1.55,0,-228,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1036,3.48,0.28,12,0.06,4517.00,56338.00,20300,20240221,-22.66,14170,20241209,10.80,16280,-3.56,20250131,14360,9.33,20250106,19980,-21.42,20240226,14170,10.80,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15680,-100,5,-0.63,50924940,3257,49.19,15760,15760,15520,20500,11050,15780,15635.54,1.55,0,-69,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1035,3.47,0.28,12,0.05,4517.00,56338.00,20300,20240221,-22.76,14170,20241209,10.66,16280,-3.69,20250131,14360,9.19,20250106,19980,-21.52,20240226,14170,10.66,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,140143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15660,-120,5,-0.76,50830900,3251,49.10,15760,15760,15520,20500,11050,15780,15635.47,1.55,0,-66,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1034,3.47,0.28,12,0.05,4517.00,56338.00,20300,20240221,-22.86,14170,20241209,10.52,16280,-3.81,20250131,14360,9.05,20250106,19980,-21.62,20240226,14170,10.52,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,130144,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15620,-160,5,-1.01,35012710,2238,33.80,15760,15760,15600,20500,11050,15780,15644.64,1.55,0,-14,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1031,3.46,0.28,12,0.03,4517.00,56338.00,20300,20240221,-23.05,14170,20241209,10.23,16280,-4.05,20250131,14360,8.77,20250106,19980,-21.82,20240226,14170,10.23,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,120143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,-130,5,-0.82,17331280,1105,16.69,15760,15760,15630,20500,11050,15780,15684.42,1.55,0,-122,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1033,3.46,0.28,12,0.02,4517.00,56338.00,20300,20240221,-22.91,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19980,-21.67,20240226,14170,10.44,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,110143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15700,-80,5,-0.51,15075780,961,14.51,15760,15760,15630,20500,11050,15780,15687.60,1.55,0,-39,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1036,3.48,0.28,12,0.01,4517.00,56338.00,20300,20240221,-22.66,14170,20241209,10.80,16280,-3.56,20250131,14360,9.33,20250106,19980,-21.42,20240226,14170,10.80,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,100143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,-130,5,-0.82,2854170,182,2.75,15760,15760,15630,20500,11050,15780,15682.25,1.55,0,9,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1033,3.46,0.28,12,0.00,4517.00,56338.00,20300,20240221,-22.91,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19980,-21.67,20240226,14170,10.44,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250224,090144,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15630,-150,5,-0.95,456910,29,0.44,15760,15760,15630,20500,11050,15780,15755.52,1.55,0,-1,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1032,3.46,0.28,12,0.00,4517.00,56338.00,20300,20240221,-23.00,14170,20241209,10.30,16280,-3.99,20250131,14360,8.84,20250106,19980,-21.77,20240226,14170,10.30,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N
20250221,160143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-40,5,-0.25,103676030,6605,53.64,15810,15880,15570,20550,11080,15820,15696.60,1.58,0,-2319,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1041,3.49,0.28,12,0.10,4517.00,56338.00,20300,20240221,-22.27,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,20300,-22.27,20240221,14170,11.36,20241209,0.04,N,003100,1000,66 억,,104548,N,N,0,N,00,N
20250221,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15740,-80,5,-0.51,95386970,6077,49.35,15810,15880,15570,20550,11080,15820,15696.39,1.58,0,-1881,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1039,3.48,0.28,12,0.09,4517.00,56338.00,20300,20240221,-22.46,14170,20241209,11.08,16280,-3.32,20250131,14360,9.61,20250106,20300,-22.46,20240221,14170,11.08,20241209,0.04,N,003100,1000,66 억,,104548,N,N,0,N,00,N
20250221,140143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15730,-90,5,-0.57,79272860,5049,41.01,15810,15880,15570,20550,11080,15820,15700.71,1.58,0,-1946,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1038,3.48,0.28,12,0.08,4517.00,56338.00,20300,20240221,-22.51,14170,20241209,11.01,16280,-3.38,20250131,14360,9.54,20250106,20300,-22.51,20240221,14170,11.01,20241209,0.04,N,003100,1000,66 억,,104548,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 20250224 160143 57 100.00 KOSDAQ 운송·창고 N N N N N 15700 -80 5 -0.51 58878130 3764 56.85 15760 15760 15520 20500 11050 15780 15642.44 1.55 0 -228 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1036 3.48 0.28 12 0.06 4517.00 56338.00 20300 20240221 -22.66 14170 20241209 10.80 16280 -3.56 20250131 14360 9.33 20250106 19980 -21.42 20240226 14170 10.80 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
3 20250224 150143 57 100.00 KOSDAQ 운송·창고 N N N N N 15680 -100 5 -0.63 50924940 3257 49.19 15760 15760 15520 20500 11050 15780 15635.54 1.55 0 -69 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1035 3.47 0.28 12 0.05 4517.00 56338.00 20300 20240221 -22.76 14170 20241209 10.66 16280 -3.69 20250131 14360 9.19 20250106 19980 -21.52 20240226 14170 10.66 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
4 20250224 140143 57 100.00 KOSDAQ 운송·창고 N N N N N 15660 -120 5 -0.76 50830900 3251 49.10 15760 15760 15520 20500 11050 15780 15635.47 1.55 0 -66 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1034 3.47 0.28 12 0.05 4517.00 56338.00 20300 20240221 -22.86 14170 20241209 10.52 16280 -3.81 20250131 14360 9.05 20250106 19980 -21.62 20240226 14170 10.52 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
5 20250224 130144 57 100.00 KOSDAQ 운송·창고 N N N N N 15620 -160 5 -1.01 35012710 2238 33.80 15760 15760 15600 20500 11050 15780 15644.64 1.55 0 -14 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1031 3.46 0.28 12 0.03 4517.00 56338.00 20300 20240221 -23.05 14170 20241209 10.23 16280 -4.05 20250131 14360 8.77 20250106 19980 -21.82 20240226 14170 10.23 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
6 20250224 120143 57 100.00 KOSDAQ 운송·창고 N N N N N 15650 -130 5 -0.82 17331280 1105 16.69 15760 15760 15630 20500 11050 15780 15684.42 1.55 0 -122 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1033 3.46 0.28 12 0.02 4517.00 56338.00 20300 20240221 -22.91 14170 20241209 10.44 16280 -3.87 20250131 14360 8.98 20250106 19980 -21.67 20240226 14170 10.44 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
7 20250224 110143 57 100.00 KOSDAQ 운송·창고 N N N N N 15700 -80 5 -0.51 15075780 961 14.51 15760 15760 15630 20500 11050 15780 15687.60 1.55 0 -39 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1036 3.48 0.28 12 0.01 4517.00 56338.00 20300 20240221 -22.66 14170 20241209 10.80 16280 -3.56 20250131 14360 9.33 20250106 19980 -21.42 20240226 14170 10.80 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
8 20250224 100143 57 100.00 KOSDAQ 운송·창고 N N N N N 15650 -130 5 -0.82 2854170 182 2.75 15760 15760 15630 20500 11050 15780 15682.25 1.55 0 9 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1033 3.46 0.28 12 0.00 4517.00 56338.00 20300 20240221 -22.91 14170 20241209 10.44 16280 -3.87 20250131 14360 8.98 20250106 19980 -21.67 20240226 14170 10.44 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
9 20250224 090144 57 100.00 KOSDAQ 운송·창고 N N N N N 15630 -150 5 -0.95 456910 29 0.44 15760 15760 15630 20500 11050 15780 15755.52 1.55 0 -1 16053 15916 15743 15606 15433 15830 15520 66 4720 1000 11990 10 1 6600000 1032 3.46 0.28 12 0.00 4517.00 56338.00 20300 20240221 -23.00 14170 20241209 10.30 16280 -3.99 20250131 14360 8.84 20250106 19980 -21.77 20240226 14170 10.30 20241209 0.04 N 003100 1000 66 억 102253 N N 0 N 00 N
10 20250221 160143 57 100.00 KOSDAQ 운송·창고 N N N N N 15780 -40 5 -0.25 103676030 6605 53.64 15810 15880 15570 20550 11080 15820 15696.60 1.58 0 -2319 16406 16112 15656 15362 14906 16260 15510 66 4730 1000 12020 10 1 6600000 1041 3.49 0.28 12 0.10 4517.00 56338.00 20300 20240221 -22.27 14170 20241209 11.36 16280 -3.07 20250131 14360 9.89 20250106 20300 -22.27 20240221 14170 11.36 20241209 0.04 N 003100 1000 66 억 104548 N N 0 N 00 N
11 20250221 150143 57 100.00 KOSDAQ 운송·창고 N N N N N 15740 -80 5 -0.51 95386970 6077 49.35 15810 15880 15570 20550 11080 15820 15696.39 1.58 0 -1881 16406 16112 15656 15362 14906 16260 15510 66 4730 1000 12020 10 1 6600000 1039 3.48 0.28 12 0.09 4517.00 56338.00 20300 20240221 -22.46 14170 20241209 11.08 16280 -3.32 20250131 14360 9.61 20250106 20300 -22.46 20240221 14170 11.08 20241209 0.04 N 003100 1000 66 억 104548 N N 0 N 00 N
12 20250221 140143 57 100.00 KOSDAQ 운송·창고 N N N N N 15730 -90 5 -0.57 79272860 5049 41.01 15810 15880 15570 20550 11080 15820 15700.71 1.58 0 -1946 16406 16112 15656 15362 14906 16260 15510 66 4730 1000 12020 10 1 6600000 1038 3.48 0.28 12 0.08 4517.00 56338.00 20300 20240221 -22.51 14170 20241209 11.01 16280 -3.38 20250131 14360 9.54 20250106 20300 -22.51 20240221 14170 11.01 20241209 0.04 N 003100 1000 66 억 104548 N N 0 N 00 N