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
032280/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
20250219,160410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2150,-5,5,-0.23,224306050,106441,194.79,2155,2185,2065,2800,1510,2155,2106.51,1.79,0,-1457,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,349,12.36,0.55,12,0.66,174.00,3919.00,3465,20241216,-37.95,1442,20241023,49.10,3070,-29.97,20250110,2020,6.44,20250212,3465,-37.95,20241216,1442,49.10,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,150412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2160,5,2,0.23,218009450,103515,189.43,2155,2185,2065,2800,1510,2155,2106.07,1.79,0,-1328,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,350,12.41,0.55,12,0.64,174.00,3919.00,3465,20241216,-37.66,1442,20241023,49.79,3070,-29.64,20250110,2020,6.93,20250212,3465,-37.66,20241216,1442,49.79,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,140409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2115,-40,5,-1.86,176011340,84023,153.76,2155,2170,2065,2800,1510,2155,2094.80,1.79,0,5691,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,343,12.16,0.54,12,0.52,174.00,3919.00,3465,20241216,-38.96,1442,20241023,46.67,3070,-31.11,20250110,2020,4.70,20250212,3465,-38.96,20241216,1442,46.67,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,130410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2075,-80,5,-3.71,133299405,63460,116.13,2155,2170,2065,2800,1510,2155,2100.53,1.79,0,6175,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,336,11.93,0.53,12,0.39,174.00,3919.00,3465,20241216,-40.12,1442,20241023,43.90,3070,-32.41,20250110,2020,2.72,20250212,3465,-40.12,20241216,1442,43.90,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,120410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2080,-75,5,-3.48,116288310,55278,101.16,2155,2170,2065,2800,1510,2155,2103.70,1.79,0,7174,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,337,11.95,0.53,12,0.34,174.00,3919.00,3465,20241216,-39.97,1442,20241023,44.24,3070,-32.25,20250110,2020,2.97,20250212,3465,-39.97,20241216,1442,44.24,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,110411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2110,-45,5,-2.09,107062415,50876,93.10,2155,2170,2065,2800,1510,2155,2104.38,1.79,0,7880,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,342,12.13,0.54,12,0.31,174.00,3919.00,3465,20241216,-39.11,1442,20241023,46.32,3070,-31.27,20250110,2020,4.46,20250212,3465,-39.11,20241216,1442,46.32,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,100410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2105,-50,5,-2.32,50412980,23739,43.44,2155,2170,2090,2800,1510,2155,2123.64,1.79,0,2106,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,341,12.10,0.54,12,0.15,174.00,3919.00,3465,20241216,-39.25,1442,20241023,45.98,3070,-31.43,20250110,2020,4.21,20250212,3465,-39.25,20241216,1442,45.98,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250219,090411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2155,0,3,0.00,7737165,3623,6.63,2155,2155,2135,2800,1510,2155,2135.57,1.79,0,3504,2338,2246,2168,2076,1998,2292,2122,162,645,1000,1370,5,1,16213590,349,12.39,0.55,12,0.02,174.00,3919.00,3465,20241216,-37.81,1442,20241023,49.45,3070,-29.80,20250110,2020,6.68,20250212,3465,-37.81,20241216,1442,49.45,20241023,0.19,N,032280,1000,162 억,,290284,N,N,0,N,00,N
20250218,160409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2155,20,2,0.94,116420460,54644,178.29,2145,2260,2090,2775,1495,2135,2130.53,1.85,0,-9757,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,349,12.39,0.55,12,0.34,174.00,3919.00,3465,20241216,-37.81,1442,20241023,49.45,3070,-29.80,20250110,2020,6.68,20250212,3465,-37.81,20241216,1442,49.45,20241023,0.19,N,032280,1000,162 억,,300134,N,N,0,N,00,N
20250218,150410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2135,0,3,0.00,109146650,51261,167.25,2145,2260,2090,2775,1495,2135,2129.23,1.85,0,-9330,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,346,12.27,0.54,12,0.32,174.00,3919.00,3465,20241216,-38.38,1442,20241023,48.06,3070,-30.46,20250110,2020,5.69,20250212,3465,-38.38,20241216,1442,48.06,20241023,0.19,N,032280,1000,162 억,,300134,N,N,0,N,00,N
20250218,140410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2130,-5,5,-0.23,84053740,39388,128.51,2145,2260,2100,2775,1495,2135,2133.99,1.85,0,-8308,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,345,12.24,0.54,12,0.24,174.00,3919.00,3465,20241216,-38.53,1442,20241023,47.71,3070,-30.62,20250110,2020,5.45,20250212,3465,-38.53,20241216,1442,47.71,20241023,0.19,N,032280,1000,162 억,,300134,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 160410 57 100.00 KOSDAQ 운송·창고 N N N N N 2150 -5 5 -0.23 224306050 106441 194.79 2155 2185 2065 2800 1510 2155 2106.51 1.79 0 -1457 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 349 12.36 0.55 12 0.66 174.00 3919.00 3465 20241216 -37.95 1442 20241023 49.10 3070 -29.97 20250110 2020 6.44 20250212 3465 -37.95 20241216 1442 49.10 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
3 20250219 150412 57 100.00 KOSDAQ 운송·창고 N N N N N 2160 5 2 0.23 218009450 103515 189.43 2155 2185 2065 2800 1510 2155 2106.07 1.79 0 -1328 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 350 12.41 0.55 12 0.64 174.00 3919.00 3465 20241216 -37.66 1442 20241023 49.79 3070 -29.64 20250110 2020 6.93 20250212 3465 -37.66 20241216 1442 49.79 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
4 20250219 140409 57 100.00 KOSDAQ 운송·창고 N N N N N 2115 -40 5 -1.86 176011340 84023 153.76 2155 2170 2065 2800 1510 2155 2094.80 1.79 0 5691 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 343 12.16 0.54 12 0.52 174.00 3919.00 3465 20241216 -38.96 1442 20241023 46.67 3070 -31.11 20250110 2020 4.70 20250212 3465 -38.96 20241216 1442 46.67 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
5 20250219 130410 57 100.00 KOSDAQ 운송·창고 N N N N N 2075 -80 5 -3.71 133299405 63460 116.13 2155 2170 2065 2800 1510 2155 2100.53 1.79 0 6175 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 336 11.93 0.53 12 0.39 174.00 3919.00 3465 20241216 -40.12 1442 20241023 43.90 3070 -32.41 20250110 2020 2.72 20250212 3465 -40.12 20241216 1442 43.90 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
6 20250219 120410 57 100.00 KOSDAQ 운송·창고 N N N N N 2080 -75 5 -3.48 116288310 55278 101.16 2155 2170 2065 2800 1510 2155 2103.70 1.79 0 7174 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 337 11.95 0.53 12 0.34 174.00 3919.00 3465 20241216 -39.97 1442 20241023 44.24 3070 -32.25 20250110 2020 2.97 20250212 3465 -39.97 20241216 1442 44.24 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
7 20250219 110411 57 100.00 KOSDAQ 운송·창고 N N N N N 2110 -45 5 -2.09 107062415 50876 93.10 2155 2170 2065 2800 1510 2155 2104.38 1.79 0 7880 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 342 12.13 0.54 12 0.31 174.00 3919.00 3465 20241216 -39.11 1442 20241023 46.32 3070 -31.27 20250110 2020 4.46 20250212 3465 -39.11 20241216 1442 46.32 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
8 20250219 100410 57 100.00 KOSDAQ 운송·창고 N N N N N 2105 -50 5 -2.32 50412980 23739 43.44 2155 2170 2090 2800 1510 2155 2123.64 1.79 0 2106 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 341 12.10 0.54 12 0.15 174.00 3919.00 3465 20241216 -39.25 1442 20241023 45.98 3070 -31.43 20250110 2020 4.21 20250212 3465 -39.25 20241216 1442 45.98 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
9 20250219 090411 57 100.00 KOSDAQ 운송·창고 N N N N N 2155 0 3 0.00 7737165 3623 6.63 2155 2155 2135 2800 1510 2155 2135.57 1.79 0 3504 2338 2246 2168 2076 1998 2292 2122 162 645 1000 1370 5 1 16213590 349 12.39 0.55 12 0.02 174.00 3919.00 3465 20241216 -37.81 1442 20241023 49.45 3070 -29.80 20250110 2020 6.68 20250212 3465 -37.81 20241216 1442 49.45 20241023 0.19 N 032280 1000 162 억 290284 N N 0 N 00 N
10 20250218 160409 57 100.00 KOSDAQ 운송·창고 N N N N N 2155 20 2 0.94 116420460 54644 178.29 2145 2260 2090 2775 1495 2135 2130.53 1.85 0 -9757 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 349 12.39 0.55 12 0.34 174.00 3919.00 3465 20241216 -37.81 1442 20241023 49.45 3070 -29.80 20250110 2020 6.68 20250212 3465 -37.81 20241216 1442 49.45 20241023 0.19 N 032280 1000 162 억 300134 N N 0 N 00 N
11 20250218 150410 57 100.00 KOSDAQ 운송·창고 N N N N N 2135 0 3 0.00 109146650 51261 167.25 2145 2260 2090 2775 1495 2135 2129.23 1.85 0 -9330 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 346 12.27 0.54 12 0.32 174.00 3919.00 3465 20241216 -38.38 1442 20241023 48.06 3070 -30.46 20250110 2020 5.69 20250212 3465 -38.38 20241216 1442 48.06 20241023 0.19 N 032280 1000 162 억 300134 N N 0 N 00 N
12 20250218 140410 57 100.00 KOSDAQ 운송·창고 N N N N N 2130 -5 5 -0.23 84053740 39388 128.51 2145 2260 2100 2775 1495 2135 2133.99 1.85 0 -8308 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 345 12.24 0.54 12 0.24 174.00 3919.00 3465 20241216 -38.53 1442 20241023 47.71 3070 -30.62 20250110 2020 5.45 20250212 3465 -38.53 20241216 1442 47.71 20241023 0.19 N 032280 1000 162 억 300134 N N 0 N 00 N