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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160402,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1894,-21,5,-1.10,41026835,21731,349.71,1915,1915,1879,2485,1341,1915,1887.94,0.16,0,-1,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,702,1.26,0.16,12,0.06,1509.00,11755.00,2380,20240219,-20.42,1847,20241115,2.54,1933,-2.02,20250124,1851,2.32,20250106,2300,-17.65,20240229,1847,2.54,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,150403,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1887,-28,5,-1.46,39081435,20703,333.17,1915,1915,1879,2485,1341,1915,1887.72,0.16,0,48,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,699,1.25,0.16,12,0.06,1509.00,11755.00,2380,20240219,-20.71,1847,20241115,2.17,1933,-2.38,20250124,1851,1.94,20250106,2300,-17.96,20240229,1847,2.17,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,140404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1887,-28,5,-1.46,33437762,17705,284.92,1915,1915,1880,2485,1341,1915,1888.61,0.16,0,43,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,699,1.25,0.16,12,0.05,1509.00,11755.00,2380,20240219,-20.71,1847,20241115,2.17,1933,-2.38,20250124,1851,1.94,20250106,2300,-17.96,20240229,1847,2.17,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,130404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1881,-34,5,-1.78,25591665,13534,217.80,1915,1915,1881,2485,1341,1915,1890.92,0.16,0,175,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,697,1.25,0.16,12,0.04,1509.00,11755.00,2380,20240219,-20.97,1847,20241115,1.84,1933,-2.69,20250124,1851,1.62,20250106,2300,-18.22,20240229,1847,1.84,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,120401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1895,-20,5,-1.04,24134333,12760,205.34,1915,1915,1885,2485,1341,1915,1891.41,0.16,0,43,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,702,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-20.38,1847,20241115,2.60,1933,-1.97,20250124,1851,2.38,20250106,2300,-17.61,20240229,1847,2.60,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,110402,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1895,-20,5,-1.04,3941294,2068,33.28,1915,1915,1895,2485,1341,1915,1905.85,0.16,0,9,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,702,1.26,0.16,12,0.01,1509.00,11755.00,2380,20240219,-20.38,1847,20241115,2.60,1933,-1.97,20250124,1851,2.38,20250106,2300,-17.61,20240229,1847,2.60,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,100401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1902,-13,5,-0.68,3297896,1729,27.82,1915,1915,1901,2485,1341,1915,1907.40,0.16,0,9,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,705,1.26,0.16,12,0.00,1509.00,11755.00,2380,20240219,-20.08,1847,20241115,2.98,1933,-1.60,20250124,1851,2.76,20250106,2300,-17.30,20240229,1847,2.98,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250228,090402,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1909,-6,5,-0.31,1112603,581,9.35,1915,1915,1909,2485,1341,1915,1914.98,0.16,0,-1,1941,1927,1916,1902,1891,1922,1897,185,570,500,1370,1,1,37051812,707,1.27,0.16,12,0.00,1509.00,11755.00,2380,20240219,-19.79,1847,20241115,3.36,1933,-1.24,20250124,1851,3.13,20250106,2300,-17.00,20240229,1847,3.36,20241115,0.60,N,024800,500,185 억,,57865,N,N,0,N,00,N
20250227,160400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1915,-3,5,-0.16,11894957,6214,72.94,1918,1930,1905,2490,1343,1918,1914.22,0.16,0,-2598,1926,1921,1913,1908,1900,1924,1911,185,572,500,1380,1,1,37051812,710,1.27,0.16,12,0.02,1509.00,11755.00,2380,20240219,-19.54,1847,20241115,3.68,1933,-0.93,20250124,1851,3.46,20250106,2300,-16.74,20240229,1847,3.68,20241115,0.60,N,024800,500,185 억,,60463,N,N,0,N,00,N
20250227,150358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1915,-3,5,-0.16,11766652,6147,72.16,1918,1930,1905,2490,1343,1918,1914.21,0.16,0,-2598,1926,1921,1913,1908,1900,1924,1911,185,572,500,1380,1,1,37051812,710,1.27,0.16,12,0.02,1509.00,11755.00,2380,20240219,-19.54,1847,20241115,3.68,1933,-0.93,20250124,1851,3.46,20250106,2300,-16.74,20240229,1847,3.68,20241115,0.60,N,024800,500,185 억,,60463,N,N,0,N,00,N
20250227,140400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1907,-11,5,-0.57,11630967,6076,71.32,1918,1930,1905,2490,1343,1918,1914.25,0.16,0,-2598,1926,1921,1913,1908,1900,1924,1911,185,572,500,1380,1,1,37051812,707,1.26,0.16,12,0.02,1509.00,11755.00,2380,20240219,-19.87,1847,20241115,3.25,1933,-1.35,20250124,1851,3.03,20250106,2300,-17.09,20240229,1847,3.25,20241115,0.60,N,024800,500,185 억,,60463,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 20250228 160402 57 100.00 KOSDAQ 운송·창고 N N N N N 1894 -21 5 -1.10 41026835 21731 349.71 1915 1915 1879 2485 1341 1915 1887.94 0.16 0 -1 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 702 1.26 0.16 12 0.06 1509.00 11755.00 2380 20240219 -20.42 1847 20241115 2.54 1933 -2.02 20250124 1851 2.32 20250106 2300 -17.65 20240229 1847 2.54 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
3 20250228 150403 57 100.00 KOSDAQ 운송·창고 N N N N N 1887 -28 5 -1.46 39081435 20703 333.17 1915 1915 1879 2485 1341 1915 1887.72 0.16 0 48 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 699 1.25 0.16 12 0.06 1509.00 11755.00 2380 20240219 -20.71 1847 20241115 2.17 1933 -2.38 20250124 1851 1.94 20250106 2300 -17.96 20240229 1847 2.17 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
4 20250228 140404 57 100.00 KOSDAQ 운송·창고 N N N N N 1887 -28 5 -1.46 33437762 17705 284.92 1915 1915 1880 2485 1341 1915 1888.61 0.16 0 43 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 699 1.25 0.16 12 0.05 1509.00 11755.00 2380 20240219 -20.71 1847 20241115 2.17 1933 -2.38 20250124 1851 1.94 20250106 2300 -17.96 20240229 1847 2.17 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
5 20250228 130404 57 100.00 KOSDAQ 운송·창고 N N N N N 1881 -34 5 -1.78 25591665 13534 217.80 1915 1915 1881 2485 1341 1915 1890.92 0.16 0 175 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 697 1.25 0.16 12 0.04 1509.00 11755.00 2380 20240219 -20.97 1847 20241115 1.84 1933 -2.69 20250124 1851 1.62 20250106 2300 -18.22 20240229 1847 1.84 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
6 20250228 120401 57 100.00 KOSDAQ 운송·창고 N N N N N 1895 -20 5 -1.04 24134333 12760 205.34 1915 1915 1885 2485 1341 1915 1891.41 0.16 0 43 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 702 1.26 0.16 12 0.03 1509.00 11755.00 2380 20240219 -20.38 1847 20241115 2.60 1933 -1.97 20250124 1851 2.38 20250106 2300 -17.61 20240229 1847 2.60 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
7 20250228 110402 57 100.00 KOSDAQ 운송·창고 N N N N N 1895 -20 5 -1.04 3941294 2068 33.28 1915 1915 1895 2485 1341 1915 1905.85 0.16 0 9 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 702 1.26 0.16 12 0.01 1509.00 11755.00 2380 20240219 -20.38 1847 20241115 2.60 1933 -1.97 20250124 1851 2.38 20250106 2300 -17.61 20240229 1847 2.60 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
8 20250228 100401 57 100.00 KOSDAQ 운송·창고 N N N N N 1902 -13 5 -0.68 3297896 1729 27.82 1915 1915 1901 2485 1341 1915 1907.40 0.16 0 9 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 705 1.26 0.16 12 0.00 1509.00 11755.00 2380 20240219 -20.08 1847 20241115 2.98 1933 -1.60 20250124 1851 2.76 20250106 2300 -17.30 20240229 1847 2.98 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
9 20250228 090402 57 100.00 KOSDAQ 운송·창고 N N N N N 1909 -6 5 -0.31 1112603 581 9.35 1915 1915 1909 2485 1341 1915 1914.98 0.16 0 -1 1941 1927 1916 1902 1891 1922 1897 185 570 500 1370 1 1 37051812 707 1.27 0.16 12 0.00 1509.00 11755.00 2380 20240219 -19.79 1847 20241115 3.36 1933 -1.24 20250124 1851 3.13 20250106 2300 -17.00 20240229 1847 3.36 20241115 0.60 N 024800 500 185 억 57865 N N 0 N 00 N
10 20250227 160400 57 100.00 KOSDAQ 운송·창고 N N N N N 1915 -3 5 -0.16 11894957 6214 72.94 1918 1930 1905 2490 1343 1918 1914.22 0.16 0 -2598 1926 1921 1913 1908 1900 1924 1911 185 572 500 1380 1 1 37051812 710 1.27 0.16 12 0.02 1509.00 11755.00 2380 20240219 -19.54 1847 20241115 3.68 1933 -0.93 20250124 1851 3.46 20250106 2300 -16.74 20240229 1847 3.68 20241115 0.60 N 024800 500 185 억 60463 N N 0 N 00 N
11 20250227 150358 57 100.00 KOSDAQ 운송·창고 N N N N N 1915 -3 5 -0.16 11766652 6147 72.16 1918 1930 1905 2490 1343 1918 1914.21 0.16 0 -2598 1926 1921 1913 1908 1900 1924 1911 185 572 500 1380 1 1 37051812 710 1.27 0.16 12 0.02 1509.00 11755.00 2380 20240219 -19.54 1847 20241115 3.68 1933 -0.93 20250124 1851 3.46 20250106 2300 -16.74 20240229 1847 3.68 20241115 0.60 N 024800 500 185 억 60463 N N 0 N 00 N
12 20250227 140400 57 100.00 KOSDAQ 운송·창고 N N N N N 1907 -11 5 -0.57 11630967 6076 71.32 1918 1930 1905 2490 1343 1918 1914.25 0.16 0 -2598 1926 1921 1913 1908 1900 1924 1911 185 572 500 1380 1 1 37051812 707 1.26 0.16 12 0.02 1509.00 11755.00 2380 20240219 -19.87 1847 20241115 3.25 1933 -1.35 20250124 1851 3.03 20250106 2300 -17.09 20240229 1847 3.25 20241115 0.60 N 024800 500 185 억 60463 N N 0 N 00 N