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
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
20250306,160759,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,-5,5,-0.16,687445607,226314,51.57,3065,3070,3015,3965,2135,3050,3037.55,1.84,0,49603,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1170,4.80,0.58,12,0.59,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3580,-14.94,20250225,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,150758,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,-10,5,-0.33,616116582,202821,46.21,3065,3070,3015,3965,2135,3050,3037.72,1.84,0,41263,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1168,4.79,0.58,12,0.53,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,140757,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-15,5,-0.49,506355347,166715,37.99,3065,3070,3015,3965,2135,3050,3037.23,1.84,0,39361,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1166,4.79,0.58,12,0.43,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,130759,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-15,5,-0.49,393371612,129645,29.54,3065,3070,3015,3965,2135,3050,3034.19,1.84,0,33713,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1166,4.79,0.58,12,0.34,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,120757,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-15,5,-0.49,308813775,101742,23.18,3065,3070,3015,3965,2135,3050,3035.22,1.84,0,19289,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1166,4.79,0.58,12,0.26,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,110754,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-15,5,-0.49,237398820,78244,17.83,3065,3070,3015,3965,2135,3050,3034.02,1.84,0,11337,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1166,4.79,0.58,12,0.20,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,100757,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,-20,5,-0.66,176888913,58287,13.28,3065,3070,3015,3965,2135,3050,3034.72,1.84,0,2607,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1164,4.78,0.58,12,0.15,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250306,090801,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,-5,5,-0.16,52598465,17241,3.93,3065,3070,3035,3965,2135,3050,3050.79,1.84,0,-6691,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1170,4.80,0.58,12,0.04,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3580,-14.94,20250225,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N
20250305,160749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3050,80,2,2.69,1319794066,437426,140.35,2970,3065,2950,3860,2080,2970,3017.10,1.43,0,155215,3116,3042,2971,2897,2826,3080,2935,38,890,100,1900,5,1,38416584,1172,4.81,0.59,12,1.14,634.00,5212.00,4355,20240626,-29.97,2595,20241210,17.53,3580,-14.80,20250225,2755,10.71,20250210,4355,-29.97,20240626,2595,17.53,20241210,4.17,N,124560,100,38 억,,551062,N,N,0,N,00,N
20250305,150752,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3060,90,2,3.03,1214938651,403014,129.31,2970,3065,2950,3860,2080,2970,3014.63,1.43,0,149203,3116,3042,2971,2897,2826,3080,2935,38,890,100,1900,5,1,38416584,1176,4.83,0.59,12,1.05,634.00,5212.00,4355,20240626,-29.74,2595,20241210,17.92,3580,-14.53,20250225,2755,11.07,20250210,4355,-29.74,20240626,2595,17.92,20241210,4.17,N,124560,100,38 억,,551062,N,N,0,N,00,N
20250305,140751,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,50,2,1.68,901473063,300154,96.31,2970,3040,2950,3860,2080,2970,3003.37,1.43,0,136374,3116,3042,2971,2897,2826,3080,2935,38,890,100,1900,5,1,38416584,1160,4.76,0.58,12,0.78,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,4.17,N,124560,100,38 억,,551062,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 160759 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3045 -5 5 -0.16 687445607 226314 51.57 3065 3070 3015 3965 2135 3050 3037.55 1.84 0 49603 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1170 4.80 0.58 12 0.59 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
3 20250306 150758 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 -10 5 -0.33 616116582 202821 46.21 3065 3070 3015 3965 2135 3050 3037.72 1.84 0 41263 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1168 4.79 0.58 12 0.53 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
4 20250306 140757 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 -15 5 -0.49 506355347 166715 37.99 3065 3070 3015 3965 2135 3050 3037.23 1.84 0 39361 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1166 4.79 0.58 12 0.43 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
5 20250306 130759 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 -15 5 -0.49 393371612 129645 29.54 3065 3070 3015 3965 2135 3050 3034.19 1.84 0 33713 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1166 4.79 0.58 12 0.34 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
6 20250306 120757 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 -15 5 -0.49 308813775 101742 23.18 3065 3070 3015 3965 2135 3050 3035.22 1.84 0 19289 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1166 4.79 0.58 12 0.26 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
7 20250306 110754 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 -15 5 -0.49 237398820 78244 17.83 3065 3070 3015 3965 2135 3050 3034.02 1.84 0 11337 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1166 4.79 0.58 12 0.20 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
8 20250306 100757 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 -20 5 -0.66 176888913 58287 13.28 3065 3070 3015 3965 2135 3050 3034.72 1.84 0 2607 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1164 4.78 0.58 12 0.15 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
9 20250306 090801 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3045 -5 5 -0.16 52598465 17241 3.93 3065 3070 3035 3965 2135 3050 3050.79 1.84 0 -6691 3136 3092 3021 2977 2906 3115 3000 38 915 100 1950 5 1 38416584 1170 4.80 0.58 12 0.04 634.00 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 4.13 N 124560 100 38 억 706936 N N 0 N 00 N
10 20250305 160749 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3050 80 2 2.69 1319794066 437426 140.35 2970 3065 2950 3860 2080 2970 3017.10 1.43 0 155215 3116 3042 2971 2897 2826 3080 2935 38 890 100 1900 5 1 38416584 1172 4.81 0.59 12 1.14 634.00 5212.00 4355 20240626 -29.97 2595 20241210 17.53 3580 -14.80 20250225 2755 10.71 20250210 4355 -29.97 20240626 2595 17.53 20241210 4.17 N 124560 100 38 억 551062 N N 0 N 00 N
11 20250305 150752 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3060 90 2 3.03 1214938651 403014 129.31 2970 3065 2950 3860 2080 2970 3014.63 1.43 0 149203 3116 3042 2971 2897 2826 3080 2935 38 890 100 1900 5 1 38416584 1176 4.83 0.59 12 1.05 634.00 5212.00 4355 20240626 -29.74 2595 20241210 17.92 3580 -14.53 20250225 2755 11.07 20250210 4355 -29.74 20240626 2595 17.92 20241210 4.17 N 124560 100 38 억 551062 N N 0 N 00 N
12 20250305 140751 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3020 50 2 1.68 901473063 300154 96.31 2970 3040 2950 3860 2080 2970 3003.37 1.43 0 136374 3116 3042 2971 2897 2826 3080 2935 38 890 100 1900 5 1 38416584 1160 4.76 0.58 12 0.78 634.00 5212.00 4355 20240626 -30.65 2595 20241210 16.38 3580 -15.64 20250225 2755 9.62 20250210 4355 -30.65 20240626 2595 16.38 20241210 4.17 N 124560 100 38 억 551062 N N 0 N 00 N