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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160818,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,0,3,0.00,326894994,108595,73.42,3035,3035,2990,3915,2115,3015,3010.19,2.56,0,3342,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1158,4.76,0.58,12,0.28,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,150818,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,312434249,103797,70.18,3035,3035,2990,3915,2115,3015,3010.05,2.56,0,2274,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.27,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,140817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,265643769,88237,59.66,3035,3035,2990,3915,2115,3015,3010.57,2.56,0,-1313,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.23,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,130819,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,-25,5,-0.83,227805239,75623,51.13,3035,3035,2990,3915,2115,3015,3012.38,2.56,0,-2727,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1149,4.72,0.57,12,0.20,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3580,-16.48,20250225,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,120818,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,178611384,59227,40.04,3035,3035,3005,3915,2115,3015,3015.71,2.56,0,3461,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.15,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,110819,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,10,2,0.33,122034264,40424,27.33,3035,3035,3005,3915,2115,3015,3018.86,2.56,0,4980,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1162,4.77,0.58,12,0.11,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,100817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,15,2,0.50,101767095,33709,22.79,3035,3035,3005,3915,2115,3015,3018.99,2.56,0,3714,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1164,4.78,0.58,12,0.09,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250313,090819,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,20,2,0.66,10620020,3505,2.37,3035,3035,3025,3915,2115,3015,3029.96,2.56,0,2270,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1166,4.79,0.58,12,0.01,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N
20250312,160813,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-15,5,-0.50,433177458,143808,47.85,3030,3045,2990,3935,2125,3030,3012.19,2.51,0,19055,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1158,4.76,0.58,12,0.37,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,150814,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2995,-35,5,-1.16,419666298,139328,46.36,3030,3045,2990,3935,2125,3030,3012.07,2.51,0,17961,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1151,4.72,0.57,12,0.36,634.00,5212.00,4355,20240626,-31.23,2595,20241210,15.41,3580,-16.34,20250225,2755,8.71,20250210,4355,-31.23,20240626,2595,15.41,20241210,4.03,N,124560,100,38 억,,965198,N,N,0,N,00,N
20250312,140813,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-15,5,-0.50,363284648,120588,40.12,3030,3045,2990,3935,2125,3030,3012.61,2.51,0,13361,3106,3067,3011,2972,2916,3087,2992,38,905,100,1930,5,1,38416584,1158,4.76,0.58,12,0.31,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.03,N,124560,100,38 억,,965198,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 20250313 160818 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 0 3 0.00 326894994 108595 73.42 3035 3035 2990 3915 2115 3015 3010.19 2.56 0 3342 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1158 4.76 0.58 12 0.28 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
3 20250313 150818 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3005 -10 5 -0.33 312434249 103797 70.18 3035 3035 2990 3915 2115 3015 3010.05 2.56 0 2274 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1154 4.74 0.58 12 0.27 634.00 5212.00 4355 20240626 -31.00 2595 20241210 15.80 3580 -16.06 20250225 2755 9.07 20250210 4355 -31.00 20240626 2595 15.80 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
4 20250313 140817 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3005 -10 5 -0.33 265643769 88237 59.66 3035 3035 2990 3915 2115 3015 3010.57 2.56 0 -1313 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1154 4.74 0.58 12 0.23 634.00 5212.00 4355 20240626 -31.00 2595 20241210 15.80 3580 -16.06 20250225 2755 9.07 20250210 4355 -31.00 20240626 2595 15.80 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
5 20250313 130819 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 -25 5 -0.83 227805239 75623 51.13 3035 3035 2990 3915 2115 3015 3012.38 2.56 0 -2727 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1149 4.72 0.57 12 0.20 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3580 -16.48 20250225 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
6 20250313 120818 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3005 -10 5 -0.33 178611384 59227 40.04 3035 3035 3005 3915 2115 3015 3015.71 2.56 0 3461 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1154 4.74 0.58 12 0.15 634.00 5212.00 4355 20240626 -31.00 2595 20241210 15.80 3580 -16.06 20250225 2755 9.07 20250210 4355 -31.00 20240626 2595 15.80 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
7 20250313 110819 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3025 10 2 0.33 122034264 40424 27.33 3035 3035 3005 3915 2115 3015 3018.86 2.56 0 4980 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1162 4.77 0.58 12 0.11 634.00 5212.00 4355 20240626 -30.54 2595 20241210 16.57 3580 -15.50 20250225 2755 9.80 20250210 4355 -30.54 20240626 2595 16.57 20241210 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
8 20250313 100817 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3030 15 2 0.50 101767095 33709 22.79 3035 3035 3005 3915 2115 3015 3018.99 2.56 0 3714 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1164 4.78 0.58 12 0.09 634.00 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 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
9 20250313 090819 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3035 20 2 0.66 10620020 3505 2.37 3035 3035 3025 3915 2115 3015 3029.96 2.56 0 2270 3071 3042 3016 2987 2961 3030 2975 38 900 100 1920 5 1 38416584 1166 4.79 0.58 12 0.01 634.00 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 3.99 N 124560 100 38 억 981791 N N 0 N 00 N
10 20250312 160813 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 -15 5 -0.50 433177458 143808 47.85 3030 3045 2990 3935 2125 3030 3012.19 2.51 0 19055 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1158 4.76 0.58 12 0.37 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
11 20250312 150814 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2995 -35 5 -1.16 419666298 139328 46.36 3030 3045 2990 3935 2125 3030 3012.07 2.51 0 17961 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1151 4.72 0.57 12 0.36 634.00 5212.00 4355 20240626 -31.23 2595 20241210 15.41 3580 -16.34 20250225 2755 8.71 20250210 4355 -31.23 20240626 2595 15.41 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N
12 20250312 140813 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3015 -15 5 -0.50 363284648 120588 40.12 3030 3045 2990 3935 2125 3030 3012.61 2.51 0 13361 3106 3067 3011 2972 2916 3087 2992 38 905 100 1930 5 1 38416584 1158 4.76 0.58 12 0.31 634.00 5212.00 4355 20240626 -30.77 2595 20241210 16.18 3580 -15.78 20250225 2755 9.44 20250210 4355 -30.77 20240626 2595 16.18 20241210 4.03 N 124560 100 38 억 965198 N N 0 N 00 N