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
024800/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
20250306,160338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1889,2,2,0.11,28774007,15219,155.31,1885,1899,1885,2450,1321,1887,1890.66,0.16,0,-303,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.40,1847,20241115,2.27,1933,-2.28,20250124,1851,2.05,20250106,2280,-17.15,20240620,1847,2.27,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,150338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,3,2,0.16,28677668,15168,154.79,1885,1899,1885,2450,1321,1887,1890.67,0.16,0,-301,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.36,1847,20241115,2.33,1933,-2.22,20250124,1851,2.11,20250106,2280,-17.11,20240620,1847,2.33,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,140338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,3,2,0.16,25646115,13564,138.42,1885,1899,1885,2450,1321,1887,1890.75,0.16,0,-302,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.36,1847,20241115,2.33,1933,-2.22,20250124,1851,2.11,20250106,2280,-17.11,20240620,1847,2.33,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,130338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1886,-1,5,-0.05,25644225,13563,138.41,1885,1899,1885,2450,1321,1887,1890.75,0.16,0,-302,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,699,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.53,1847,20241115,2.11,1933,-2.43,20250124,1851,1.89,20250106,2280,-17.28,20240620,1847,2.11,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,120338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1899,12,2,0.64,24186390,12791,130.53,1885,1899,1885,2450,1321,1887,1890.89,0.16,0,-302,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,704,1.26,0.16,12,0.03,1509.00,11755.00,2315,20240222,-17.97,1847,20241115,2.82,1933,-1.76,20250124,1851,2.59,20250106,2280,-16.71,20240620,1847,2.82,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,110337,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1893,6,2,0.32,485681,257,2.62,1885,1897,1885,2450,1321,1887,1889.81,0.16,0,-57,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,701,1.25,0.16,12,0.00,1509.00,11755.00,2315,20240222,-18.23,1847,20241115,2.49,1933,-2.07,20250124,1851,2.27,20250106,2280,-16.97,20240620,1847,2.49,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,100338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1893,6,2,0.32,481896,255,2.60,1885,1897,1885,2450,1321,1887,1889.79,0.16,0,-57,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,701,1.25,0.16,12,0.00,1509.00,11755.00,2315,20240222,-18.23,1847,20241115,2.49,1933,-2.07,20250124,1851,2.27,20250106,2280,-16.97,20240620,1847,2.49,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250306,090340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1885,-2,5,-0.11,90480,48,0.49,1885,1885,1885,2450,1321,1887,1885.00,0.16,0,-48,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,698,1.25,0.16,12,0.00,1509.00,11755.00,2315,20240222,-18.57,1847,20241115,2.06,1933,-2.48,20250124,1851,1.84,20250106,2280,-17.32,20240620,1847,2.06,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N
20250305,160335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1887,26,2,1.40,18331447,9789,54.71,1860,1900,1851,2415,1303,1861,1872.66,0.16,0,-105,1905,1883,1872,1850,1839,1877,1844,185,554,500,1330,1,1,37051812,699,1.25,0.16,12,0.03,1509.00,11755.00,2375,20240221,-20.55,1847,20241115,2.17,1933,-2.38,20250124,1851,1.94,20250305,2280,-17.24,20240620,1847,2.17,20241115,0.61,N,024800,500,185 억,,58159,N,N,0,N,00,N
20250305,150337,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1870,9,2,0.48,18226050,9733,54.40,1860,1900,1851,2415,1303,1861,1872.60,0.16,0,-69,1905,1883,1872,1850,1839,1877,1844,185,554,500,1330,1,1,37051812,693,1.24,0.16,12,0.03,1509.00,11755.00,2375,20240221,-21.26,1847,20241115,1.25,1933,-3.26,20250124,1851,1.03,20250305,2280,-17.98,20240620,1847,1.25,20241115,0.61,N,024800,500,185 억,,58159,N,N,0,N,00,N
20250305,140334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1864,3,2,0.16,17783420,9497,53.08,1860,1900,1851,2415,1303,1861,1872.53,0.16,0,148,1905,1883,1872,1850,1839,1877,1844,185,554,500,1330,1,1,37051812,691,1.24,0.16,12,0.03,1509.00,11755.00,2375,20240221,-21.52,1847,20241115,0.92,1933,-3.57,20250124,1851,0.70,20250305,2280,-18.25,20240620,1847,0.92,20241115,0.61,N,024800,500,185 억,,58159,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 160338 57 100.00 KOSDAQ 운송·창고 N N N N N 1889 2 2 0.11 28774007 15219 155.31 1885 1899 1885 2450 1321 1887 1890.66 0.16 0 -303 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 700 1.25 0.16 12 0.04 1509.00 11755.00 2315 20240222 -18.40 1847 20241115 2.27 1933 -2.28 20250124 1851 2.05 20250106 2280 -17.15 20240620 1847 2.27 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
3 20250306 150338 57 100.00 KOSDAQ 운송·창고 N N N N N 1890 3 2 0.16 28677668 15168 154.79 1885 1899 1885 2450 1321 1887 1890.67 0.16 0 -301 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 700 1.25 0.16 12 0.04 1509.00 11755.00 2315 20240222 -18.36 1847 20241115 2.33 1933 -2.22 20250124 1851 2.11 20250106 2280 -17.11 20240620 1847 2.33 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
4 20250306 140338 57 100.00 KOSDAQ 운송·창고 N N N N N 1890 3 2 0.16 25646115 13564 138.42 1885 1899 1885 2450 1321 1887 1890.75 0.16 0 -302 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 700 1.25 0.16 12 0.04 1509.00 11755.00 2315 20240222 -18.36 1847 20241115 2.33 1933 -2.22 20250124 1851 2.11 20250106 2280 -17.11 20240620 1847 2.33 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
5 20250306 130338 57 100.00 KOSDAQ 운송·창고 N N N N N 1886 -1 5 -0.05 25644225 13563 138.41 1885 1899 1885 2450 1321 1887 1890.75 0.16 0 -302 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 699 1.25 0.16 12 0.04 1509.00 11755.00 2315 20240222 -18.53 1847 20241115 2.11 1933 -2.43 20250124 1851 1.89 20250106 2280 -17.28 20240620 1847 2.11 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
6 20250306 120338 57 100.00 KOSDAQ 운송·창고 N N N N N 1899 12 2 0.64 24186390 12791 130.53 1885 1899 1885 2450 1321 1887 1890.89 0.16 0 -302 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 704 1.26 0.16 12 0.03 1509.00 11755.00 2315 20240222 -17.97 1847 20241115 2.82 1933 -1.76 20250124 1851 2.59 20250106 2280 -16.71 20240620 1847 2.82 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
7 20250306 110337 57 100.00 KOSDAQ 운송·창고 N N N N N 1893 6 2 0.32 485681 257 2.62 1885 1897 1885 2450 1321 1887 1889.81 0.16 0 -57 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 701 1.25 0.16 12 0.00 1509.00 11755.00 2315 20240222 -18.23 1847 20241115 2.49 1933 -2.07 20250124 1851 2.27 20250106 2280 -16.97 20240620 1847 2.49 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
8 20250306 100338 57 100.00 KOSDAQ 운송·창고 N N N N N 1893 6 2 0.32 481896 255 2.60 1885 1897 1885 2450 1321 1887 1889.79 0.16 0 -57 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 701 1.25 0.16 12 0.00 1509.00 11755.00 2315 20240222 -18.23 1847 20241115 2.49 1933 -2.07 20250124 1851 2.27 20250106 2280 -16.97 20240620 1847 2.49 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
9 20250306 090340 57 100.00 KOSDAQ 운송·창고 N N N N N 1885 -2 5 -0.11 90480 48 0.49 1885 1885 1885 2450 1321 1887 1885.00 0.16 0 -48 1928 1907 1879 1858 1830 1918 1869 185 563 500 1350 1 1 37051812 698 1.25 0.16 12 0.00 1509.00 11755.00 2315 20240222 -18.57 1847 20241115 2.06 1933 -2.48 20250124 1851 1.84 20250106 2280 -17.32 20240620 1847 2.06 20241115 0.60 N 024800 500 185 억 58054 N N 0 N 00 N
10 20250305 160335 57 100.00 KOSDAQ 운송·창고 N N N N N 1887 26 2 1.40 18331447 9789 54.71 1860 1900 1851 2415 1303 1861 1872.66 0.16 0 -105 1905 1883 1872 1850 1839 1877 1844 185 554 500 1330 1 1 37051812 699 1.25 0.16 12 0.03 1509.00 11755.00 2375 20240221 -20.55 1847 20241115 2.17 1933 -2.38 20250124 1851 1.94 20250305 2280 -17.24 20240620 1847 2.17 20241115 0.61 N 024800 500 185 억 58159 N N 0 N 00 N
11 20250305 150337 57 100.00 KOSDAQ 운송·창고 N N N N N 1870 9 2 0.48 18226050 9733 54.40 1860 1900 1851 2415 1303 1861 1872.60 0.16 0 -69 1905 1883 1872 1850 1839 1877 1844 185 554 500 1330 1 1 37051812 693 1.24 0.16 12 0.03 1509.00 11755.00 2375 20240221 -21.26 1847 20241115 1.25 1933 -3.26 20250124 1851 1.03 20250305 2280 -17.98 20240620 1847 1.25 20241115 0.61 N 024800 500 185 억 58159 N N 0 N 00 N
12 20250305 140334 57 100.00 KOSDAQ 운송·창고 N N N N N 1864 3 2 0.16 17783420 9497 53.08 1860 1900 1851 2415 1303 1861 1872.53 0.16 0 148 1905 1883 1872 1850 1839 1877 1844 185 554 500 1330 1 1 37051812 691 1.24 0.16 12 0.03 1509.00 11755.00 2375 20240221 -21.52 1847 20241115 0.92 1933 -3.57 20250124 1851 0.70 20250305 2280 -18.25 20240620 1847 0.92 20241115 0.61 N 024800 500 185 억 58159 N N 0 N 00 N