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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1903,-1,5,-0.05,43475023,22788,41.68,1902,1925,1900,2475,1333,1904,1907.80,0.16,0,-638,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.06,1509.00,11755.00,2435,20240206,-21.85,1847,20241115,3.03,1933,-1.55,20250124,1851,2.81,20250106,2380,-20.04,20240219,1847,3.03,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,150350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1914,10,2,0.53,34827500,18247,33.37,1902,1925,1900,2475,1333,1904,1908.67,0.16,0,-631,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,709,1.27,0.16,12,0.05,1509.00,11755.00,2435,20240206,-21.40,1847,20241115,3.63,1933,-0.98,20250124,1851,3.40,20250106,2380,-19.58,20240219,1847,3.63,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,140348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1925,21,2,1.10,28995848,15196,27.79,1902,1925,1900,2475,1333,1904,1908.12,0.16,0,-641,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,713,1.28,0.16,12,0.04,1509.00,11755.00,2435,20240206,-20.94,1847,20241115,4.22,1933,-0.41,20250124,1851,4.00,20250106,2380,-19.12,20240219,1847,4.22,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,130349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1911,7,2,0.37,28253064,14810,27.09,1902,1925,1900,2475,1333,1904,1907.70,0.16,0,-623,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,708,1.27,0.16,12,0.04,1509.00,11755.00,2435,20240206,-21.52,1847,20241115,3.47,1933,-1.14,20250124,1851,3.24,20250106,2380,-19.71,20240219,1847,3.47,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,120349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1904,0,3,0.00,18878426,9915,18.13,1902,1910,1900,2475,1333,1904,1904.03,0.16,0,-404,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.03,1509.00,11755.00,2435,20240206,-21.81,1847,20241115,3.09,1933,-1.50,20250124,1851,2.86,20250106,2380,-20.00,20240219,1847,3.09,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,110349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1906,2,2,0.11,16450700,8641,15.80,1902,1910,1900,2475,1333,1904,1903.80,0.16,0,-404,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,706,1.26,0.16,12,0.02,1509.00,11755.00,2435,20240206,-21.72,1847,20241115,3.19,1933,-1.40,20250124,1851,2.97,20250106,2380,-19.92,20240219,1847,3.19,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,100349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1906,2,2,0.11,14687511,7716,14.11,1902,1910,1900,2475,1333,1904,1903.51,0.16,0,-404,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,706,1.26,0.16,12,0.02,1509.00,11755.00,2435,20240206,-21.72,1847,20241115,3.19,1933,-1.40,20250124,1851,2.97,20250106,2380,-19.92,20240219,1847,3.19,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250219,090350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1905,1,2,0.05,1670959,878,1.61,1902,1905,1902,2475,1333,1904,1903.14,0.16,0,-327,1919,1911,1898,1890,1877,1915,1894,185,571,500,1370,1,1,37051812,706,1.26,0.16,12,0.00,1509.00,11755.00,2435,20240206,-21.77,1847,20241115,3.14,1933,-1.45,20250124,1851,2.92,20250106,2380,-19.96,20240219,1847,3.14,20241115,0.55,N,024800,500,185 억,,59383,N,N,0,N,00,N
20250218,160348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1904,1,2,0.05,103446591,54674,426.11,1891,1906,1885,2470,1333,1903,1892.06,0.16,0,750,1924,1913,1894,1883,1864,1919,1889,185,567,500,1370,1,1,37051812,705,1.26,0.16,12,0.15,1509.00,11755.00,2475,20240205,-23.07,1847,20241115,3.09,1933,-1.50,20250124,1851,2.86,20250106,2380,-20.00,20240219,1847,3.09,20241115,0.55,N,024800,500,185 억,,58633,N,N,0,N,00,N
20250218,150349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1905,2,2,0.11,102456495,54154,422.06,1891,1906,1885,2470,1333,1903,1891.95,0.16,0,1200,1924,1913,1894,1883,1864,1919,1889,185,567,500,1370,1,1,37051812,706,1.26,0.16,12,0.15,1509.00,11755.00,2475,20240205,-23.03,1847,20241115,3.14,1933,-1.45,20250124,1851,2.92,20250106,2380,-19.96,20240219,1847,3.14,20241115,0.55,N,024800,500,185 억,,58633,N,N,0,N,00,N
20250218,140349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1905,2,2,0.11,100909633,53342,415.73,1891,1905,1885,2470,1333,1903,1891.75,0.16,0,1365,1924,1913,1894,1883,1864,1919,1889,185,567,500,1370,1,1,37051812,706,1.26,0.16,12,0.14,1509.00,11755.00,2475,20240205,-23.03,1847,20241115,3.14,1933,-1.45,20250124,1851,2.92,20250106,2380,-19.96,20240219,1847,3.14,20241115,0.55,N,024800,500,185 억,,58633,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 20250219 160349 57 100.00 KOSDAQ 운송·창고 N N N N N 1903 -1 5 -0.05 43475023 22788 41.68 1902 1925 1900 2475 1333 1904 1907.80 0.16 0 -638 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 705 1.26 0.16 12 0.06 1509.00 11755.00 2435 20240206 -21.85 1847 20241115 3.03 1933 -1.55 20250124 1851 2.81 20250106 2380 -20.04 20240219 1847 3.03 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
3 20250219 150350 57 100.00 KOSDAQ 운송·창고 N N N N N 1914 10 2 0.53 34827500 18247 33.37 1902 1925 1900 2475 1333 1904 1908.67 0.16 0 -631 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 709 1.27 0.16 12 0.05 1509.00 11755.00 2435 20240206 -21.40 1847 20241115 3.63 1933 -0.98 20250124 1851 3.40 20250106 2380 -19.58 20240219 1847 3.63 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
4 20250219 140348 57 100.00 KOSDAQ 운송·창고 N N N N N 1925 21 2 1.10 28995848 15196 27.79 1902 1925 1900 2475 1333 1904 1908.12 0.16 0 -641 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 713 1.28 0.16 12 0.04 1509.00 11755.00 2435 20240206 -20.94 1847 20241115 4.22 1933 -0.41 20250124 1851 4.00 20250106 2380 -19.12 20240219 1847 4.22 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
5 20250219 130349 57 100.00 KOSDAQ 운송·창고 N N N N N 1911 7 2 0.37 28253064 14810 27.09 1902 1925 1900 2475 1333 1904 1907.70 0.16 0 -623 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 708 1.27 0.16 12 0.04 1509.00 11755.00 2435 20240206 -21.52 1847 20241115 3.47 1933 -1.14 20250124 1851 3.24 20250106 2380 -19.71 20240219 1847 3.47 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
6 20250219 120349 57 100.00 KOSDAQ 운송·창고 N N N N N 1904 0 3 0.00 18878426 9915 18.13 1902 1910 1900 2475 1333 1904 1904.03 0.16 0 -404 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 705 1.26 0.16 12 0.03 1509.00 11755.00 2435 20240206 -21.81 1847 20241115 3.09 1933 -1.50 20250124 1851 2.86 20250106 2380 -20.00 20240219 1847 3.09 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
7 20250219 110349 57 100.00 KOSDAQ 운송·창고 N N N N N 1906 2 2 0.11 16450700 8641 15.80 1902 1910 1900 2475 1333 1904 1903.80 0.16 0 -404 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 706 1.26 0.16 12 0.02 1509.00 11755.00 2435 20240206 -21.72 1847 20241115 3.19 1933 -1.40 20250124 1851 2.97 20250106 2380 -19.92 20240219 1847 3.19 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
8 20250219 100349 57 100.00 KOSDAQ 운송·창고 N N N N N 1906 2 2 0.11 14687511 7716 14.11 1902 1910 1900 2475 1333 1904 1903.51 0.16 0 -404 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 706 1.26 0.16 12 0.02 1509.00 11755.00 2435 20240206 -21.72 1847 20241115 3.19 1933 -1.40 20250124 1851 2.97 20250106 2380 -19.92 20240219 1847 3.19 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
9 20250219 090350 57 100.00 KOSDAQ 운송·창고 N N N N N 1905 1 2 0.05 1670959 878 1.61 1902 1905 1902 2475 1333 1904 1903.14 0.16 0 -327 1919 1911 1898 1890 1877 1915 1894 185 571 500 1370 1 1 37051812 706 1.26 0.16 12 0.00 1509.00 11755.00 2435 20240206 -21.77 1847 20241115 3.14 1933 -1.45 20250124 1851 2.92 20250106 2380 -19.96 20240219 1847 3.14 20241115 0.55 N 024800 500 185 억 59383 N N 0 N 00 N
10 20250218 160348 57 100.00 KOSDAQ 운송·창고 N N N N N 1904 1 2 0.05 103446591 54674 426.11 1891 1906 1885 2470 1333 1903 1892.06 0.16 0 750 1924 1913 1894 1883 1864 1919 1889 185 567 500 1370 1 1 37051812 705 1.26 0.16 12 0.15 1509.00 11755.00 2475 20240205 -23.07 1847 20241115 3.09 1933 -1.50 20250124 1851 2.86 20250106 2380 -20.00 20240219 1847 3.09 20241115 0.55 N 024800 500 185 억 58633 N N 0 N 00 N
11 20250218 150349 57 100.00 KOSDAQ 운송·창고 N N N N N 1905 2 2 0.11 102456495 54154 422.06 1891 1906 1885 2470 1333 1903 1891.95 0.16 0 1200 1924 1913 1894 1883 1864 1919 1889 185 567 500 1370 1 1 37051812 706 1.26 0.16 12 0.15 1509.00 11755.00 2475 20240205 -23.03 1847 20241115 3.14 1933 -1.45 20250124 1851 2.92 20250106 2380 -19.96 20240219 1847 3.14 20241115 0.55 N 024800 500 185 억 58633 N N 0 N 00 N
12 20250218 140349 57 100.00 KOSDAQ 운송·창고 N N N N N 1905 2 2 0.11 100909633 53342 415.73 1891 1905 1885 2470 1333 1903 1891.75 0.16 0 1365 1924 1913 1894 1883 1864 1919 1889 185 567 500 1370 1 1 37051812 706 1.26 0.16 12 0.14 1509.00 11755.00 2475 20240205 -23.03 1847 20241115 3.14 1933 -1.45 20250124 1851 2.92 20250106 2380 -19.96 20240219 1847 3.14 20241115 0.55 N 024800 500 185 억 58633 N N 0 N 00 N