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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003100/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
20250311,160140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-20,5,-0.13,88406580,5676,169.94,15780,15790,15480,20500,11060,15800,15575.51,1.43,0,-128,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1041,3.49,0.28,12,0.09,4517.00,56338.00,19660,20240305,-19.74,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,19300,-18.24,20240419,14170,11.36,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,150141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15610,-190,5,-1.20,82769380,5316,159.16,15780,15790,15480,20500,11060,15800,15569.86,1.43,0,-116,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1030,3.46,0.28,12,0.08,4517.00,56338.00,19660,20240305,-20.60,14170,20241209,10.16,16280,-4.12,20250131,14360,8.70,20250106,19300,-19.12,20240419,14170,10.16,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,140140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15570,-230,5,-1.46,82597670,5305,158.83,15780,15790,15480,20500,11060,15800,15569.78,1.43,0,-111,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1028,3.45,0.28,12,0.08,4517.00,56338.00,19660,20240305,-20.80,14170,20241209,9.88,16280,-4.36,20250131,14360,8.43,20250106,19300,-19.33,20240419,14170,9.88,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,130140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15590,-210,5,-1.33,81070800,5207,155.90,15780,15790,15480,20500,11060,15800,15569.58,1.43,0,-191,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1029,3.45,0.28,12,0.08,4517.00,56338.00,19660,20240305,-20.70,14170,20241209,10.02,16280,-4.24,20250131,14360,8.57,20250106,19300,-19.22,20240419,14170,10.02,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15600,-200,5,-1.27,76906260,4940,147.90,15780,15790,15480,20500,11060,15800,15568.07,1.43,0,-199,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1030,3.45,0.28,12,0.07,4517.00,56338.00,19660,20240305,-20.65,14170,20241209,10.09,16280,-4.18,20250131,14360,8.64,20250106,19300,-19.17,20240419,14170,10.09,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,110140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15680,-120,5,-0.76,22304930,1425,42.66,15780,15790,15480,20500,11060,15800,15652.58,1.43,0,-204,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1035,3.47,0.28,12,0.02,4517.00,56338.00,19660,20240305,-20.24,14170,20241209,10.66,16280,-3.69,20250131,14360,9.19,20250106,19300,-18.76,20240419,14170,10.66,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,100140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15760,-40,5,-0.25,10941230,699,20.93,15780,15790,15480,20500,11060,15800,15652.69,1.43,0,-92,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1040,3.49,0.28,12,0.01,4517.00,56338.00,19660,20240305,-19.84,14170,20241209,11.22,16280,-3.19,20250131,14360,9.75,20250106,19300,-18.34,20240419,14170,11.22,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250311,090140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,0,3,0.00,0,0,0.00,0,0,0,20500,11060,15800,0.00,1.43,0,0,16006,15902,15776,15672,15546,15955,15725,66,4700,1000,12000,10,1,6600000,1043,3.50,0.28,12,0.00,4517.00,56338.00,19660,20240305,-19.63,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.03,N,003100,1000,66 억,,94366,N,N,0,N,00,N
20250310,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,10,2,0.06,52546655,3330,105.98,15790,15880,15650,20500,11060,15790,15779.78,1.44,0,-625,15950,15870,15750,15670,15550,15810,15610,66,4710,1000,12000,10,1,6600000,1043,3.50,0.28,12,0.05,4517.00,56338.00,19980,20240226,-20.92,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.03,N,003100,1000,66 억,,94991,N,N,0,N,00,N
20250310,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15810,20,2,0.13,48154375,3052,97.14,15790,15880,15650,20500,11060,15790,15777.97,1.44,0,-615,15950,15870,15750,15670,15550,15810,15610,66,4710,1000,12000,10,1,6600000,1043,3.50,0.28,12,0.05,4517.00,56338.00,19980,20240226,-20.87,14170,20241209,11.57,16280,-2.89,20250131,14360,10.10,20250106,19300,-18.08,20240419,14170,11.57,20241209,0.03,N,003100,1000,66 억,,94991,N,N,0,N,00,N
20250310,140140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15820,30,2,0.19,33676605,2135,67.95,15790,15880,15650,20500,11060,15790,15773.59,1.44,0,-572,15950,15870,15750,15670,15550,15810,15610,66,4710,1000,12000,10,1,6600000,1044,3.50,0.28,12,0.03,4517.00,56338.00,19980,20240226,-20.82,14170,20241209,11.64,16280,-2.83,20250131,14360,10.17,20250106,19300,-18.03,20240419,14170,11.64,20241209,0.03,N,003100,1000,66 억,,94991,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 20250311 160140 57 100.00 KOSDAQ 운송·창고 N N N N N 15780 -20 5 -0.13 88406580 5676 169.94 15780 15790 15480 20500 11060 15800 15575.51 1.43 0 -128 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1041 3.49 0.28 12 0.09 4517.00 56338.00 19660 20240305 -19.74 14170 20241209 11.36 16280 -3.07 20250131 14360 9.89 20250106 19300 -18.24 20240419 14170 11.36 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
3 20250311 150141 57 100.00 KOSDAQ 운송·창고 N N N N N 15610 -190 5 -1.20 82769380 5316 159.16 15780 15790 15480 20500 11060 15800 15569.86 1.43 0 -116 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1030 3.46 0.28 12 0.08 4517.00 56338.00 19660 20240305 -20.60 14170 20241209 10.16 16280 -4.12 20250131 14360 8.70 20250106 19300 -19.12 20240419 14170 10.16 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
4 20250311 140140 57 100.00 KOSDAQ 운송·창고 N N N N N 15570 -230 5 -1.46 82597670 5305 158.83 15780 15790 15480 20500 11060 15800 15569.78 1.43 0 -111 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1028 3.45 0.28 12 0.08 4517.00 56338.00 19660 20240305 -20.80 14170 20241209 9.88 16280 -4.36 20250131 14360 8.43 20250106 19300 -19.33 20240419 14170 9.88 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
5 20250311 130140 57 100.00 KOSDAQ 운송·창고 N N N N N 15590 -210 5 -1.33 81070800 5207 155.90 15780 15790 15480 20500 11060 15800 15569.58 1.43 0 -191 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1029 3.45 0.28 12 0.08 4517.00 56338.00 19660 20240305 -20.70 14170 20241209 10.02 16280 -4.24 20250131 14360 8.57 20250106 19300 -19.22 20240419 14170 10.02 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
6 20250311 120140 57 100.00 KOSDAQ 운송·창고 N N N N N 15600 -200 5 -1.27 76906260 4940 147.90 15780 15790 15480 20500 11060 15800 15568.07 1.43 0 -199 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1030 3.45 0.28 12 0.07 4517.00 56338.00 19660 20240305 -20.65 14170 20241209 10.09 16280 -4.18 20250131 14360 8.64 20250106 19300 -19.17 20240419 14170 10.09 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
7 20250311 110140 57 100.00 KOSDAQ 운송·창고 N N N N N 15680 -120 5 -0.76 22304930 1425 42.66 15780 15790 15480 20500 11060 15800 15652.58 1.43 0 -204 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1035 3.47 0.28 12 0.02 4517.00 56338.00 19660 20240305 -20.24 14170 20241209 10.66 16280 -3.69 20250131 14360 9.19 20250106 19300 -18.76 20240419 14170 10.66 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
8 20250311 100140 57 100.00 KOSDAQ 운송·창고 N N N N N 15760 -40 5 -0.25 10941230 699 20.93 15780 15790 15480 20500 11060 15800 15652.69 1.43 0 -92 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1040 3.49 0.28 12 0.01 4517.00 56338.00 19660 20240305 -19.84 14170 20241209 11.22 16280 -3.19 20250131 14360 9.75 20250106 19300 -18.34 20240419 14170 11.22 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
9 20250311 090140 57 100.00 KOSDAQ 운송·창고 N N N N N 15800 0 3 0.00 0 0 0.00 0 0 0 20500 11060 15800 0.00 1.43 0 0 16006 15902 15776 15672 15546 15955 15725 66 4700 1000 12000 10 1 6600000 1043 3.50 0.28 12 0.00 4517.00 56338.00 19660 20240305 -19.63 14170 20241209 11.50 16280 -2.95 20250131 14360 10.03 20250106 19300 -18.13 20240419 14170 11.50 20241209 0.03 N 003100 1000 66 억 94366 N N 0 N 00 N
10 20250310 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15800 10 2 0.06 52546655 3330 105.98 15790 15880 15650 20500 11060 15790 15779.78 1.44 0 -625 15950 15870 15750 15670 15550 15810 15610 66 4710 1000 12000 10 1 6600000 1043 3.50 0.28 12 0.05 4517.00 56338.00 19980 20240226 -20.92 14170 20241209 11.50 16280 -2.95 20250131 14360 10.03 20250106 19300 -18.13 20240419 14170 11.50 20241209 0.03 N 003100 1000 66 억 94991 N N 0 N 00 N
11 20250310 150140 57 100.00 KOSDAQ 운송·창고 N N N N N 15810 20 2 0.13 48154375 3052 97.14 15790 15880 15650 20500 11060 15790 15777.97 1.44 0 -615 15950 15870 15750 15670 15550 15810 15610 66 4710 1000 12000 10 1 6600000 1043 3.50 0.28 12 0.05 4517.00 56338.00 19980 20240226 -20.87 14170 20241209 11.57 16280 -2.89 20250131 14360 10.10 20250106 19300 -18.08 20240419 14170 11.57 20241209 0.03 N 003100 1000 66 억 94991 N N 0 N 00 N
12 20250310 140140 57 100.00 KOSDAQ 운송·창고 N N N N N 15820 30 2 0.19 33676605 2135 67.95 15790 15880 15650 20500 11060 15790 15773.59 1.44 0 -572 15950 15870 15750 15670 15550 15810 15610 66 4710 1000 12000 10 1 6600000 1044 3.50 0.28 12 0.03 4517.00 56338.00 19980 20240226 -20.82 14170 20241209 11.64 16280 -2.83 20250131 14360 10.17 20250106 19300 -18.03 20240419 14170 11.64 20241209 0.03 N 003100 1000 66 억 94991 N N 0 N 00 N