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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1912,3,2,0.16,20746405,10872,109.39,1920,1929,1900,2480,1337,1909,1908.24,0.16,0,90,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,708,1.27,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.66,1847,20241115,3.52,1933,-1.09,20250124,1851,3.30,20250106,2375,-19.49,20240221,1847,3.52,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,150354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1909,0,3,0.00,18650381,9775,98.35,1920,1929,1900,2480,1337,1909,1907.97,0.16,0,412,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,707,1.27,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.79,1847,20241115,3.36,1933,-1.24,20250124,1851,3.13,20250106,2375,-19.62,20240221,1847,3.36,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,140352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1907,-2,5,-0.10,18176537,9526,95.84,1920,1929,1900,2480,1337,1909,1908.10,0.16,0,412,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,707,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.87,1847,20241115,3.25,1933,-1.35,20250124,1851,3.03,20250106,2375,-19.71,20240221,1847,3.25,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,130351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1900,-9,5,-0.47,18163209,9519,95.77,1920,1929,1900,2480,1337,1909,1908.10,0.16,0,412,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,704,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-20.17,1847,20241115,2.87,1933,-1.71,20250124,1851,2.65,20250106,2375,-20.00,20240221,1847,2.87,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,120353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1901,-8,5,-0.42,9996412,5221,52.53,1920,1929,1900,2480,1337,1909,1914.65,0.16,0,-446,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,704,1.26,0.16,12,0.01,1509.00,11755.00,2380,20240219,-20.13,1847,20241115,2.92,1933,-1.66,20250124,1851,2.70,20250106,2375,-19.96,20240221,1847,2.92,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,110351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1918,9,2,0.47,8149386,4250,42.76,1920,1929,1900,2480,1337,1909,1917.50,0.16,0,-415,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,711,1.27,0.16,12,0.01,1509.00,11755.00,2380,20240219,-19.41,1847,20241115,3.84,1933,-0.78,20250124,1851,3.62,20250106,2375,-19.24,20240221,1847,3.84,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,100352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1900,-9,5,-0.47,4509187,2346,23.60,1920,1929,1900,2480,1337,1909,1922.07,0.16,0,-239,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,704,1.26,0.16,12,0.01,1509.00,11755.00,2380,20240219,-20.17,1847,20241115,2.87,1933,-1.71,20250124,1851,2.65,20250106,2375,-20.00,20240221,1847,2.87,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250221,090352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1920,11,2,0.58,1920,1,0.01,1920,1920,1920,2480,1337,1909,1920.00,0.16,0,0,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,711,1.27,0.16,12,0.00,1509.00,11755.00,2380,20240219,-19.33,1847,20241115,3.95,1933,-0.67,20250124,1851,3.73,20250106,2375,-19.16,20240221,1847,3.95,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N
20250220,160351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1909,6,2,0.32,18943685,9939,43.62,1907,1916,1885,2470,1333,1903,1906.00,0.16,0,10,1934,1918,1909,1893,1884,1926,1901,185,567,500,1370,1,1,37051812,707,1.27,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.79,1847,20241115,3.36,1933,-1.24,20250124,1851,3.13,20250106,2375,-19.62,20240221,1847,3.36,20241115,0.56,N,024800,500,185 억,,58745,N,N,0,N,00,N
20250220,150351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1904,1,2,0.05,18694181,9808,43.04,1907,1916,1885,2470,1333,1903,1906.01,0.16,0,0,1934,1918,1909,1893,1884,1926,1901,185,567,500,1370,1,1,37051812,705,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-20.00,1847,20241115,3.09,1933,-1.50,20250124,1851,2.86,20250106,2375,-19.83,20240221,1847,3.09,20241115,0.56,N,024800,500,185 억,,58745,N,N,0,N,00,N
20250220,140352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1902,-1,5,-0.05,18296644,9599,42.12,1907,1916,1885,2470,1333,1903,1906.10,0.16,0,0,1934,1918,1909,1893,1884,1926,1901,185,567,500,1370,1,1,37051812,705,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-20.08,1847,20241115,2.98,1933,-1.60,20250124,1851,2.76,20250106,2375,-19.92,20240221,1847,2.98,20241115,0.56,N,024800,500,185 억,,58745,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 20250221 160352 57 100.00 KOSDAQ 운송·창고 N N N N N 1912 3 2 0.16 20746405 10872 109.39 1920 1929 1900 2480 1337 1909 1908.24 0.16 0 90 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 708 1.27 0.16 12 0.03 1509.00 11755.00 2380 20240219 -19.66 1847 20241115 3.52 1933 -1.09 20250124 1851 3.30 20250106 2375 -19.49 20240221 1847 3.52 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
3 20250221 150354 57 100.00 KOSDAQ 운송·창고 N N N N N 1909 0 3 0.00 18650381 9775 98.35 1920 1929 1900 2480 1337 1909 1907.97 0.16 0 412 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 707 1.27 0.16 12 0.03 1509.00 11755.00 2380 20240219 -19.79 1847 20241115 3.36 1933 -1.24 20250124 1851 3.13 20250106 2375 -19.62 20240221 1847 3.36 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
4 20250221 140352 57 100.00 KOSDAQ 운송·창고 N N N N N 1907 -2 5 -0.10 18176537 9526 95.84 1920 1929 1900 2480 1337 1909 1908.10 0.16 0 412 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 707 1.26 0.16 12 0.03 1509.00 11755.00 2380 20240219 -19.87 1847 20241115 3.25 1933 -1.35 20250124 1851 3.03 20250106 2375 -19.71 20240221 1847 3.25 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
5 20250221 130351 57 100.00 KOSDAQ 운송·창고 N N N N N 1900 -9 5 -0.47 18163209 9519 95.77 1920 1929 1900 2480 1337 1909 1908.10 0.16 0 412 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 704 1.26 0.16 12 0.03 1509.00 11755.00 2380 20240219 -20.17 1847 20241115 2.87 1933 -1.71 20250124 1851 2.65 20250106 2375 -20.00 20240221 1847 2.87 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
6 20250221 120353 57 100.00 KOSDAQ 운송·창고 N N N N N 1901 -8 5 -0.42 9996412 5221 52.53 1920 1929 1900 2480 1337 1909 1914.65 0.16 0 -446 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 704 1.26 0.16 12 0.01 1509.00 11755.00 2380 20240219 -20.13 1847 20241115 2.92 1933 -1.66 20250124 1851 2.70 20250106 2375 -19.96 20240221 1847 2.92 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
7 20250221 110351 57 100.00 KOSDAQ 운송·창고 N N N N N 1918 9 2 0.47 8149386 4250 42.76 1920 1929 1900 2480 1337 1909 1917.50 0.16 0 -415 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 711 1.27 0.16 12 0.01 1509.00 11755.00 2380 20240219 -19.41 1847 20241115 3.84 1933 -0.78 20250124 1851 3.62 20250106 2375 -19.24 20240221 1847 3.84 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
8 20250221 100352 57 100.00 KOSDAQ 운송·창고 N N N N N 1900 -9 5 -0.47 4509187 2346 23.60 1920 1929 1900 2480 1337 1909 1922.07 0.16 0 -239 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 704 1.26 0.16 12 0.01 1509.00 11755.00 2380 20240219 -20.17 1847 20241115 2.87 1933 -1.71 20250124 1851 2.65 20250106 2375 -20.00 20240221 1847 2.87 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
9 20250221 090352 57 100.00 KOSDAQ 운송·창고 N N N N N 1920 11 2 0.58 1920 1 0.01 1920 1920 1920 2480 1337 1909 1920.00 0.16 0 0 1934 1921 1903 1890 1872 1928 1897 185 571 500 1370 1 1 37051812 711 1.27 0.16 12 0.00 1509.00 11755.00 2380 20240219 -19.33 1847 20241115 3.95 1933 -0.67 20250124 1851 3.73 20250106 2375 -19.16 20240221 1847 3.95 20241115 0.59 N 024800 500 185 억 58755 N N 0 N 00 N
10 20250220 160351 57 100.00 KOSDAQ 운송·창고 N N N N N 1909 6 2 0.32 18943685 9939 43.62 1907 1916 1885 2470 1333 1903 1906.00 0.16 0 10 1934 1918 1909 1893 1884 1926 1901 185 567 500 1370 1 1 37051812 707 1.27 0.16 12 0.03 1509.00 11755.00 2380 20240219 -19.79 1847 20241115 3.36 1933 -1.24 20250124 1851 3.13 20250106 2375 -19.62 20240221 1847 3.36 20241115 0.56 N 024800 500 185 억 58745 N N 0 N 00 N
11 20250220 150351 57 100.00 KOSDAQ 운송·창고 N N N N N 1904 1 2 0.05 18694181 9808 43.04 1907 1916 1885 2470 1333 1903 1906.01 0.16 0 0 1934 1918 1909 1893 1884 1926 1901 185 567 500 1370 1 1 37051812 705 1.26 0.16 12 0.03 1509.00 11755.00 2380 20240219 -20.00 1847 20241115 3.09 1933 -1.50 20250124 1851 2.86 20250106 2375 -19.83 20240221 1847 3.09 20241115 0.56 N 024800 500 185 억 58745 N N 0 N 00 N
12 20250220 140352 57 100.00 KOSDAQ 운송·창고 N N N N N 1902 -1 5 -0.05 18296644 9599 42.12 1907 1916 1885 2470 1333 1903 1906.10 0.16 0 0 1934 1918 1909 1893 1884 1926 1901 185 567 500 1370 1 1 37051812 705 1.26 0.16 12 0.03 1509.00 11755.00 2380 20240219 -20.08 1847 20241115 2.98 1933 -1.60 20250124 1851 2.76 20250106 2375 -19.92 20240221 1847 2.98 20241115 0.56 N 024800 500 185 억 58745 N N 0 N 00 N