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
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
20250221,160833,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2970,-20,5,-0.67,300595245,101029,45.04,2980,3000,2940,3885,2095,2990,2975.33,1.15,0,3534,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1141,4.68,0.57,12,0.26,634.00,5212.00,4355,20240626,-31.80,2595,20241210,14.45,3070,-3.26,20250109,2755,7.80,20250210,4355,-31.80,20240626,2595,14.45,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,150837,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,0,3,0.00,272304475,91540,40.81,2980,3000,2940,3885,2095,2990,2974.70,1.15,0,5984,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1149,4.72,0.57,12,0.24,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,140836,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2980,-10,5,-0.33,255794055,86012,38.34,2980,3000,2940,3885,2095,2990,2973.93,1.15,0,3768,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1145,4.70,0.57,12,0.22,634.00,5212.00,4355,20240626,-31.57,2595,20241210,14.84,3070,-2.93,20250109,2755,8.17,20250210,4355,-31.57,20240626,2595,14.84,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,130835,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,0,3,0.00,233610940,78561,35.02,2980,3000,2940,3885,2095,2990,2973.62,1.15,0,2344,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1149,4.72,0.57,12,0.20,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,120836,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,0,3,0.00,215254365,72407,32.28,2980,3000,2940,3885,2095,2990,2972.84,1.15,0,924,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1149,4.72,0.57,12,0.19,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,110832,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2950,-40,5,-1.34,172506605,58034,25.87,2980,3000,2940,3885,2095,2990,2972.51,1.15,0,-3445,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1133,4.65,0.57,12,0.15,634.00,5212.00,4355,20240626,-32.26,2595,20241210,13.68,3070,-3.91,20250109,2755,7.08,20250210,4355,-32.26,20240626,2595,13.68,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,100834,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2965,-25,5,-0.84,129625955,43500,19.39,2980,3000,2950,3885,2095,2990,2979.90,1.15,0,-6572,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1139,4.68,0.57,12,0.11,634.00,5212.00,4355,20240626,-31.92,2595,20241210,14.26,3070,-3.42,20250109,2755,7.62,20250210,4355,-31.92,20240626,2595,14.26,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250221,090836,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,0,3,0.00,36855200,12345,5.50,2980,2990,2970,3885,2095,2990,2985.43,1.15,0,279,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1149,4.72,0.57,12,0.03,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N
20250220,160830,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,55,2,1.87,665940820,223826,254.29,2935,3025,2920,3815,2055,2935,2974.80,1.09,0,26970,2965,2950,2920,2905,2875,2957,2912,38,880,100,1870,5,1,38416584,1149,4.72,0.57,12,0.58,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.89,N,124560,100,38 억,,418393,N,N,0,N,00,N
20250220,150833,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2965,30,2,1.02,629268215,211540,240.33,2935,3025,2920,3815,2055,2935,2974.70,1.09,0,27384,2965,2950,2920,2905,2875,2957,2912,38,880,100,1870,5,1,38416584,1139,4.68,0.57,12,0.55,634.00,5212.00,4355,20240626,-31.92,2595,20241210,14.26,3070,-3.42,20250109,2755,7.62,20250210,4355,-31.92,20240626,2595,14.26,20241210,3.89,N,124560,100,38 억,,418393,N,N,0,N,00,N
20250220,140833,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2950,15,2,0.51,557533035,187307,212.80,2935,3025,2920,3815,2055,2935,2976.57,1.09,0,25688,2965,2950,2920,2905,2875,2957,2912,38,880,100,1870,5,1,38416584,1133,4.65,0.57,12,0.49,634.00,5212.00,4355,20240626,-32.26,2595,20241210,13.68,3070,-3.91,20250109,2755,7.08,20250210,4355,-32.26,20240626,2595,13.68,20241210,3.89,N,124560,100,38 억,,418393,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 160833 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2970 -20 5 -0.67 300595245 101029 45.04 2980 3000 2940 3885 2095 2990 2975.33 1.15 0 3534 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1141 4.68 0.57 12 0.26 634.00 5212.00 4355 20240626 -31.80 2595 20241210 14.45 3070 -3.26 20250109 2755 7.80 20250210 4355 -31.80 20240626 2595 14.45 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
3 20250221 150837 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 0 3 0.00 272304475 91540 40.81 2980 3000 2940 3885 2095 2990 2974.70 1.15 0 5984 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1149 4.72 0.57 12 0.24 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3070 -2.61 20250109 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
4 20250221 140836 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2980 -10 5 -0.33 255794055 86012 38.34 2980 3000 2940 3885 2095 2990 2973.93 1.15 0 3768 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1145 4.70 0.57 12 0.22 634.00 5212.00 4355 20240626 -31.57 2595 20241210 14.84 3070 -2.93 20250109 2755 8.17 20250210 4355 -31.57 20240626 2595 14.84 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
5 20250221 130835 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 0 3 0.00 233610940 78561 35.02 2980 3000 2940 3885 2095 2990 2973.62 1.15 0 2344 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1149 4.72 0.57 12 0.20 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3070 -2.61 20250109 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
6 20250221 120836 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 0 3 0.00 215254365 72407 32.28 2980 3000 2940 3885 2095 2990 2972.84 1.15 0 924 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1149 4.72 0.57 12 0.19 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3070 -2.61 20250109 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
7 20250221 110832 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2950 -40 5 -1.34 172506605 58034 25.87 2980 3000 2940 3885 2095 2990 2972.51 1.15 0 -3445 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1133 4.65 0.57 12 0.15 634.00 5212.00 4355 20240626 -32.26 2595 20241210 13.68 3070 -3.91 20250109 2755 7.08 20250210 4355 -32.26 20240626 2595 13.68 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
8 20250221 100834 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2965 -25 5 -0.84 129625955 43500 19.39 2980 3000 2950 3885 2095 2990 2979.90 1.15 0 -6572 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1139 4.68 0.57 12 0.11 634.00 5212.00 4355 20240626 -31.92 2595 20241210 14.26 3070 -3.42 20250109 2755 7.62 20250210 4355 -31.92 20240626 2595 14.26 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
9 20250221 090836 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 0 3 0.00 36855200 12345 5.50 2980 2990 2970 3885 2095 2990 2985.43 1.15 0 279 3083 3036 2978 2931 2873 3060 2955 38 895 100 1910 5 1 38416584 1149 4.72 0.57 12 0.03 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3070 -2.61 20250109 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.85 N 124560 100 38 억 443661 N N 0 N 00 N
10 20250220 160830 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2990 55 2 1.87 665940820 223826 254.29 2935 3025 2920 3815 2055 2935 2974.80 1.09 0 26970 2965 2950 2920 2905 2875 2957 2912 38 880 100 1870 5 1 38416584 1149 4.72 0.57 12 0.58 634.00 5212.00 4355 20240626 -31.34 2595 20241210 15.22 3070 -2.61 20250109 2755 8.53 20250210 4355 -31.34 20240626 2595 15.22 20241210 3.89 N 124560 100 38 억 418393 N N 0 N 00 N
11 20250220 150833 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2965 30 2 1.02 629268215 211540 240.33 2935 3025 2920 3815 2055 2935 2974.70 1.09 0 27384 2965 2950 2920 2905 2875 2957 2912 38 880 100 1870 5 1 38416584 1139 4.68 0.57 12 0.55 634.00 5212.00 4355 20240626 -31.92 2595 20241210 14.26 3070 -3.42 20250109 2755 7.62 20250210 4355 -31.92 20240626 2595 14.26 20241210 3.89 N 124560 100 38 억 418393 N N 0 N 00 N
12 20250220 140833 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2950 15 2 0.51 557533035 187307 212.80 2935 3025 2920 3815 2055 2935 2976.57 1.09 0 25688 2965 2950 2920 2905 2875 2957 2912 38 880 100 1870 5 1 38416584 1133 4.65 0.57 12 0.49 634.00 5212.00 4355 20240626 -32.26 2595 20241210 13.68 3070 -3.91 20250109 2755 7.08 20250210 4355 -32.26 20240626 2595 13.68 20241210 3.89 N 124560 100 38 억 418393 N N 0 N 00 N