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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15830,260,2,1.67,72583700,4652,88.95,15590,15830,15520,20200,10900,15570,15602.39,1.43,0,249,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1045,3.50,0.28,12,0.07,4517.00,56338.00,20250,20240222,-21.83,14170,20241209,11.71,16280,-2.76,20250131,14360,10.24,20250106,19300,-17.98,20240419,14170,11.71,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,80,2,0.51,61952160,3977,76.04,15590,15650,15520,20200,10900,15570,15577.61,1.43,0,256,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1033,3.46,0.28,12,0.06,4517.00,56338.00,20250,20240222,-22.72,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19300,-18.91,20240419,14170,10.44,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15640,70,2,0.45,48250090,3101,59.29,15590,15640,15520,20200,10900,15570,15559.53,1.43,0,235,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1032,3.46,0.28,12,0.05,4517.00,56338.00,20250,20240222,-22.77,14170,20241209,10.37,16280,-3.93,20250131,14360,8.91,20250106,19300,-18.96,20240419,14170,10.37,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,130139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15570,0,3,0.00,41085850,2642,50.52,15590,15620,15520,20200,10900,15570,15551.04,1.43,0,236,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1028,3.45,0.28,12,0.04,4517.00,56338.00,20250,20240222,-23.11,14170,20241209,9.88,16280,-4.36,20250131,14360,8.43,20250106,19300,-19.33,20240419,14170,9.88,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,120139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15530,-40,5,-0.26,35510240,2283,43.65,15590,15620,15520,20200,10900,15570,15554.20,1.43,0,104,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1025,3.44,0.28,12,0.03,4517.00,56338.00,20250,20240222,-23.31,14170,20241209,9.60,16280,-4.61,20250131,14360,8.15,20250106,19300,-19.53,20240419,14170,9.60,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15520,-50,5,-0.32,20806410,1337,25.56,15590,15620,15520,20200,10900,15570,15562.01,1.43,0,104,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1024,3.44,0.28,12,0.02,4517.00,56338.00,20250,20240222,-23.36,14170,20241209,9.53,16280,-4.67,20250131,14360,8.08,20250106,19300,-19.59,20240419,14170,9.53,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15580,10,2,0.06,9645830,619,11.84,15590,15620,15550,20200,10900,15570,15582.92,1.43,0,104,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1028,3.45,0.28,12,0.01,4517.00,56338.00,20250,20240222,-23.06,14170,20241209,9.95,16280,-4.30,20250131,14360,8.50,20250106,19300,-19.27,20240419,14170,9.95,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250306,090139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15580,10,2,0.06,249430,16,0.31,15590,15590,15580,20200,10900,15570,15589.38,1.43,0,0,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1028,3.45,0.28,12,0.00,4517.00,56338.00,20250,20240222,-23.06,14170,20241209,9.95,16280,-4.30,20250131,14360,8.50,20250106,19300,-19.27,20240419,14170,9.95,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N
20250305,160138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15570,-10,5,-0.06,81033440,5230,113.50,15440,15620,15420,20250,10910,15580,15493.97,1.45,0,-1387,15766,15672,15486,15392,15206,15720,15440,66,4670,1000,11840,10,1,6600000,1028,3.45,0.28,12,0.08,4517.00,56338.00,20300,20240221,-23.30,14170,20241209,9.88,16280,-4.36,20250131,14360,8.43,20250106,19660,-20.80,20240305,14170,9.88,20241209,0.03,N,003100,1000,66 억,,95717,N,N,0,N,00,N
20250305,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15590,10,2,0.06,73742325,4762,103.34,15440,15620,15420,20250,10910,15580,15485.58,1.45,0,-1313,15766,15672,15486,15392,15206,15720,15440,66,4670,1000,11840,10,1,6600000,1029,3.45,0.28,12,0.07,4517.00,56338.00,20300,20240221,-23.20,14170,20241209,10.02,16280,-4.24,20250131,14360,8.57,20250106,19660,-20.70,20240305,14170,10.02,20241209,0.03,N,003100,1000,66 억,,95717,N,N,0,N,00,N
20250305,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15510,-70,5,-0.45,60265855,3895,84.53,15440,15620,15420,20250,10910,15580,15472.62,1.45,0,-764,15766,15672,15486,15392,15206,15720,15440,66,4670,1000,11840,10,1,6600000,1024,3.43,0.28,12,0.06,4517.00,56338.00,20300,20240221,-23.60,14170,20241209,9.46,16280,-4.73,20250131,14360,8.01,20250106,19660,-21.11,20240305,14170,9.46,20241209,0.03,N,003100,1000,66 억,,95717,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 20250306 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15830 260 2 1.67 72583700 4652 88.95 15590 15830 15520 20200 10900 15570 15602.39 1.43 0 249 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1045 3.50 0.28 12 0.07 4517.00 56338.00 20250 20240222 -21.83 14170 20241209 11.71 16280 -2.76 20250131 14360 10.24 20250106 19300 -17.98 20240419 14170 11.71 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
3 20250306 150139 57 100.00 KOSDAQ 운송·창고 N N N N N 15650 80 2 0.51 61952160 3977 76.04 15590 15650 15520 20200 10900 15570 15577.61 1.43 0 256 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1033 3.46 0.28 12 0.06 4517.00 56338.00 20250 20240222 -22.72 14170 20241209 10.44 16280 -3.87 20250131 14360 8.98 20250106 19300 -18.91 20240419 14170 10.44 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
4 20250306 140139 57 100.00 KOSDAQ 운송·창고 N N N N N 15640 70 2 0.45 48250090 3101 59.29 15590 15640 15520 20200 10900 15570 15559.53 1.43 0 235 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1032 3.46 0.28 12 0.05 4517.00 56338.00 20250 20240222 -22.77 14170 20241209 10.37 16280 -3.93 20250131 14360 8.91 20250106 19300 -18.96 20240419 14170 10.37 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
5 20250306 130139 57 100.00 KOSDAQ 운송·창고 N N N N N 15570 0 3 0.00 41085850 2642 50.52 15590 15620 15520 20200 10900 15570 15551.04 1.43 0 236 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1028 3.45 0.28 12 0.04 4517.00 56338.00 20250 20240222 -23.11 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 94330 N N 0 N 00 N
6 20250306 120139 57 100.00 KOSDAQ 운송·창고 N N N N N 15530 -40 5 -0.26 35510240 2283 43.65 15590 15620 15520 20200 10900 15570 15554.20 1.43 0 104 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1025 3.44 0.28 12 0.03 4517.00 56338.00 20250 20240222 -23.31 14170 20241209 9.60 16280 -4.61 20250131 14360 8.15 20250106 19300 -19.53 20240419 14170 9.60 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
7 20250306 110139 57 100.00 KOSDAQ 운송·창고 N N N N N 15520 -50 5 -0.32 20806410 1337 25.56 15590 15620 15520 20200 10900 15570 15562.01 1.43 0 104 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1024 3.44 0.28 12 0.02 4517.00 56338.00 20250 20240222 -23.36 14170 20241209 9.53 16280 -4.67 20250131 14360 8.08 20250106 19300 -19.59 20240419 14170 9.53 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
8 20250306 100139 57 100.00 KOSDAQ 운송·창고 N N N N N 15580 10 2 0.06 9645830 619 11.84 15590 15620 15550 20200 10900 15570 15582.92 1.43 0 104 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1028 3.45 0.28 12 0.01 4517.00 56338.00 20250 20240222 -23.06 14170 20241209 9.95 16280 -4.30 20250131 14360 8.50 20250106 19300 -19.27 20240419 14170 9.95 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
9 20250306 090139 57 100.00 KOSDAQ 운송·창고 N N N N N 15580 10 2 0.06 249430 16 0.31 15590 15590 15580 20200 10900 15570 15589.38 1.43 0 0 15736 15652 15536 15452 15336 15695 15495 66 4630 1000 11830 10 1 6600000 1028 3.45 0.28 12 0.00 4517.00 56338.00 20250 20240222 -23.06 14170 20241209 9.95 16280 -4.30 20250131 14360 8.50 20250106 19300 -19.27 20240419 14170 9.95 20241209 0.03 N 003100 1000 66 억 94330 N N 0 N 00 N
10 20250305 160138 57 100.00 KOSDAQ 운송·창고 N N N N N 15570 -10 5 -0.06 81033440 5230 113.50 15440 15620 15420 20250 10910 15580 15493.97 1.45 0 -1387 15766 15672 15486 15392 15206 15720 15440 66 4670 1000 11840 10 1 6600000 1028 3.45 0.28 12 0.08 4517.00 56338.00 20300 20240221 -23.30 14170 20241209 9.88 16280 -4.36 20250131 14360 8.43 20250106 19660 -20.80 20240305 14170 9.88 20241209 0.03 N 003100 1000 66 억 95717 N N 0 N 00 N
11 20250305 150139 57 100.00 KOSDAQ 운송·창고 N N N N N 15590 10 2 0.06 73742325 4762 103.34 15440 15620 15420 20250 10910 15580 15485.58 1.45 0 -1313 15766 15672 15486 15392 15206 15720 15440 66 4670 1000 11840 10 1 6600000 1029 3.45 0.28 12 0.07 4517.00 56338.00 20300 20240221 -23.20 14170 20241209 10.02 16280 -4.24 20250131 14360 8.57 20250106 19660 -20.70 20240305 14170 10.02 20241209 0.03 N 003100 1000 66 억 95717 N N 0 N 00 N
12 20250305 140138 57 100.00 KOSDAQ 운송·창고 N N N N N 15510 -70 5 -0.45 60265855 3895 84.53 15440 15620 15420 20250 10910 15580 15472.62 1.45 0 -764 15766 15672 15486 15392 15206 15720 15440 66 4670 1000 11840 10 1 6600000 1024 3.43 0.28 12 0.06 4517.00 56338.00 20300 20240221 -23.60 14170 20241209 9.46 16280 -4.73 20250131 14360 8.01 20250106 19660 -21.11 20240305 14170 9.46 20241209 0.03 N 003100 1000 66 억 95717 N N 0 N 00 N