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
124560/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
20250228,160902,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2935,-75,5,-2.49,1703388675,577485,89.34,2985,3010,2910,3910,2110,3010,2949.54,1.00,0,88237,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1128,4.63,0.56,12,1.50,634.00,5212.00,4355,20240626,-32.61,2595,20241210,13.10,3580,-18.02,20250225,2755,6.53,20250210,4355,-32.61,20240626,2595,13.10,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,150906,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2930,-80,5,-2.66,1640351395,556007,86.02,2985,3010,2910,3910,2110,3010,2950.06,1.00,0,85388,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1126,4.62,0.56,12,1.45,634.00,5212.00,4355,20240626,-32.72,2595,20241210,12.91,3580,-18.16,20250225,2755,6.35,20250210,4355,-32.72,20240626,2595,12.91,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,140908,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2945,-65,5,-2.16,1553219545,526269,81.42,2985,3010,2910,3910,2110,3010,2951.19,1.00,0,79858,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1131,4.65,0.57,12,1.37,634.00,5212.00,4355,20240626,-32.38,2595,20241210,13.49,3580,-17.74,20250225,2755,6.90,20250210,4355,-32.38,20240626,2595,13.49,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,130903,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2930,-80,5,-2.66,1389221115,470458,72.78,2985,3010,2910,3910,2110,3010,2952.71,1.00,0,46921,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1126,4.62,0.56,12,1.22,634.00,5212.00,4355,20240626,-32.72,2595,20241210,12.91,3580,-18.16,20250225,2755,6.35,20250210,4355,-32.72,20240626,2595,12.91,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,120859,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2930,-80,5,-2.66,1271183770,430070,66.53,2985,3010,2920,3910,2110,3010,2955.55,1.00,0,57921,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1126,4.62,0.56,12,1.12,634.00,5212.00,4355,20240626,-32.72,2595,20241210,12.91,3580,-18.16,20250225,2755,6.35,20250210,4355,-32.72,20240626,2595,12.91,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,110900,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2940,-70,5,-2.33,1057743730,357166,55.26,2985,3010,2925,3910,2110,3010,2961.26,1.00,0,90390,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1129,4.64,0.56,12,0.93,634.00,5212.00,4355,20240626,-32.49,2595,20241210,13.29,3580,-17.88,20250225,2755,6.72,20250210,4355,-32.49,20240626,2595,13.29,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,100858,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2965,-45,5,-1.50,808707545,272508,42.16,2985,3010,2935,3910,2110,3010,2967.39,1.00,0,77199,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1139,4.68,0.57,12,0.71,634.00,5212.00,4355,20240626,-31.92,2595,20241210,14.26,3580,-17.18,20250225,2755,7.62,20250210,4355,-31.92,20240626,2595,14.26,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250228,090902,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2995,-15,5,-0.50,311420700,104484,16.16,2985,3010,2970,3910,2110,3010,2980.08,1.00,0,63153,3133,3071,3033,2971,2933,3052,2952,38,900,100,1920,5,1,38416584,1151,4.72,0.57,12,0.27,634.00,5212.00,4355,20240626,-31.23,2595,20241210,15.41,3580,-16.34,20250225,2755,8.71,20250210,4355,-31.23,20240626,2595,15.41,20241210,4.11,N,124560,100,38 억,,384492,N,N,0,N,00,N
20250227,160853,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3010,-45,5,-1.47,1856654470,611811,75.66,3065,3095,2995,3970,2140,3055,3034.69,0.59,0,126535,3161,3107,3071,3017,2981,3090,3000,38,915,100,1950,5,1,38416584,1156,4.75,0.58,12,1.59,634.00,5212.00,4355,20240626,-30.88,2595,20241210,15.99,3580,-15.92,20250225,2755,9.26,20250210,4355,-30.88,20240626,2595,15.99,20241210,3.79,N,124560,100,38 억,,228437,N,N,0,N,00,N
20250227,150853,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,-15,5,-0.49,1579231905,519906,64.29,3065,3095,2995,3970,2140,3055,3037.53,0.59,0,84703,3161,3107,3071,3017,2981,3090,3000,38,915,100,1950,5,1,38416584,1168,4.79,0.58,12,1.35,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,3.79,N,124560,100,38 억,,228437,N,N,0,N,00,N
20250227,140856,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3065,10,2,0.33,1244296945,410278,50.73,3065,3095,2995,3970,2140,3055,3032.81,0.59,0,39172,3161,3107,3071,3017,2981,3090,3000,38,915,100,1950,5,1,38416584,1177,4.83,0.59,12,1.07,634.00,5212.00,4355,20240626,-29.62,2595,20241210,18.11,3580,-14.39,20250225,2755,11.25,20250210,4355,-29.62,20240626,2595,18.11,20241210,3.79,N,124560,100,38 억,,228437,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 160902 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2935 -75 5 -2.49 1703388675 577485 89.34 2985 3010 2910 3910 2110 3010 2949.54 1.00 0 88237 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1128 4.63 0.56 12 1.50 634.00 5212.00 4355 20240626 -32.61 2595 20241210 13.10 3580 -18.02 20250225 2755 6.53 20250210 4355 -32.61 20240626 2595 13.10 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
3 20250228 150906 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2930 -80 5 -2.66 1640351395 556007 86.02 2985 3010 2910 3910 2110 3010 2950.06 1.00 0 85388 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1126 4.62 0.56 12 1.45 634.00 5212.00 4355 20240626 -32.72 2595 20241210 12.91 3580 -18.16 20250225 2755 6.35 20250210 4355 -32.72 20240626 2595 12.91 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
4 20250228 140908 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2945 -65 5 -2.16 1553219545 526269 81.42 2985 3010 2910 3910 2110 3010 2951.19 1.00 0 79858 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1131 4.65 0.57 12 1.37 634.00 5212.00 4355 20240626 -32.38 2595 20241210 13.49 3580 -17.74 20250225 2755 6.90 20250210 4355 -32.38 20240626 2595 13.49 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
5 20250228 130903 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2930 -80 5 -2.66 1389221115 470458 72.78 2985 3010 2910 3910 2110 3010 2952.71 1.00 0 46921 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1126 4.62 0.56 12 1.22 634.00 5212.00 4355 20240626 -32.72 2595 20241210 12.91 3580 -18.16 20250225 2755 6.35 20250210 4355 -32.72 20240626 2595 12.91 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
6 20250228 120859 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2930 -80 5 -2.66 1271183770 430070 66.53 2985 3010 2920 3910 2110 3010 2955.55 1.00 0 57921 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1126 4.62 0.56 12 1.12 634.00 5212.00 4355 20240626 -32.72 2595 20241210 12.91 3580 -18.16 20250225 2755 6.35 20250210 4355 -32.72 20240626 2595 12.91 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
7 20250228 110900 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2940 -70 5 -2.33 1057743730 357166 55.26 2985 3010 2925 3910 2110 3010 2961.26 1.00 0 90390 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1129 4.64 0.56 12 0.93 634.00 5212.00 4355 20240626 -32.49 2595 20241210 13.29 3580 -17.88 20250225 2755 6.72 20250210 4355 -32.49 20240626 2595 13.29 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
8 20250228 100858 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2965 -45 5 -1.50 808707545 272508 42.16 2985 3010 2935 3910 2110 3010 2967.39 1.00 0 77199 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1139 4.68 0.57 12 0.71 634.00 5212.00 4355 20240626 -31.92 2595 20241210 14.26 3580 -17.18 20250225 2755 7.62 20250210 4355 -31.92 20240626 2595 14.26 20241210 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
9 20250228 090902 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2995 -15 5 -0.50 311420700 104484 16.16 2985 3010 2970 3910 2110 3010 2980.08 1.00 0 63153 3133 3071 3033 2971 2933 3052 2952 38 900 100 1920 5 1 38416584 1151 4.72 0.57 12 0.27 634.00 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 4.11 N 124560 100 38 억 384492 N N 0 N 00 N
10 20250227 160853 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3010 -45 5 -1.47 1856654470 611811 75.66 3065 3095 2995 3970 2140 3055 3034.69 0.59 0 126535 3161 3107 3071 3017 2981 3090 3000 38 915 100 1950 5 1 38416584 1156 4.75 0.58 12 1.59 634.00 5212.00 4355 20240626 -30.88 2595 20241210 15.99 3580 -15.92 20250225 2755 9.26 20250210 4355 -30.88 20240626 2595 15.99 20241210 3.79 N 124560 100 38 억 228437 N N 0 N 00 N
11 20250227 150853 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3040 -15 5 -0.49 1579231905 519906 64.29 3065 3095 2995 3970 2140 3055 3037.53 0.59 0 84703 3161 3107 3071 3017 2981 3090 3000 38 915 100 1950 5 1 38416584 1168 4.79 0.58 12 1.35 634.00 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 3.79 N 124560 100 38 억 228437 N N 0 N 00 N
12 20250227 140856 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 3065 10 2 0.33 1244296945 410278 50.73 3065 3095 2995 3970 2140 3055 3032.81 0.59 0 39172 3161 3107 3071 3017 2981 3090 3000 38 915 100 1950 5 1 38416584 1177 4.83 0.59 12 1.07 634.00 5212.00 4355 20240626 -29.62 2595 20241210 18.11 3580 -14.39 20250225 2755 11.25 20250210 4355 -29.62 20240626 2595 18.11 20241210 3.79 N 124560 100 38 억 228437 N N 0 N 00 N