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
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
20250219,160828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2935,20,2,0.69,254143915,87079,85.96,2915,2935,2890,3785,2045,2915,2918.54,1.07,0,5568,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1128,4.63,0.56,12,0.23,634.00,5212.00,4355,20240626,-32.61,2595,20241210,13.10,3070,-4.40,20250109,2755,6.53,20250210,4355,-32.61,20240626,2595,13.10,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,150830,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,10,2,0.34,228445905,78309,77.31,2915,2935,2890,3785,2045,2915,2917.24,1.07,0,2738,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1124,4.61,0.56,12,0.20,634.00,5212.00,4355,20240626,-32.84,2595,20241210,12.72,3070,-4.72,20250109,2755,6.17,20250210,4355,-32.84,20240626,2595,12.72,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,140826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,10,2,0.34,170418290,58439,57.69,2915,2935,2890,3785,2045,2915,2916.17,1.07,0,430,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1124,4.61,0.56,12,0.15,634.00,5212.00,4355,20240626,-32.84,2595,20241210,12.72,3070,-4.72,20250109,2755,6.17,20250210,4355,-32.84,20240626,2595,12.72,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,130828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2920,5,2,0.17,136671645,46890,46.29,2915,2935,2890,3785,2045,2915,2914.73,1.07,0,-35,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1122,4.61,0.56,12,0.12,634.00,5212.00,4355,20240626,-32.95,2595,20241210,12.52,3070,-4.89,20250109,2755,5.99,20250210,4355,-32.95,20240626,2595,12.52,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,120826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,10,2,0.34,121825075,41813,41.28,2915,2935,2890,3785,2045,2915,2913.57,1.07,0,-497,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1124,4.61,0.56,12,0.11,634.00,5212.00,4355,20240626,-32.84,2595,20241210,12.72,3070,-4.72,20250109,2755,6.17,20250210,4355,-32.84,20240626,2595,12.72,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,110828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2920,5,2,0.17,85349820,29362,28.99,2915,2925,2890,3785,2045,2915,2906.81,1.07,0,1921,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1122,4.61,0.56,12,0.08,634.00,5212.00,4355,20240626,-32.95,2595,20241210,12.52,3070,-4.89,20250109,2755,5.99,20250210,4355,-32.95,20240626,2595,12.52,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,100828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,10,2,0.34,49849275,17145,16.93,2915,2925,2900,3785,2045,2915,2907.51,1.07,0,2190,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1124,4.61,0.56,12,0.04,634.00,5212.00,4355,20240626,-32.84,2595,20241210,12.72,3070,-4.72,20250109,2755,6.17,20250210,4355,-32.84,20240626,2595,12.72,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250219,090829,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2910,-5,5,-0.17,7307730,2510,2.48,2915,2920,2910,3785,2045,2915,2911.45,1.07,0,169,2948,2931,2898,2881,2848,2940,2890,38,870,100,1860,5,1,38416584,1118,4.59,0.56,12,0.01,634.00,5212.00,4355,20240626,-33.18,2595,20241210,12.14,3070,-5.21,20250109,2755,5.63,20250210,4355,-33.18,20240626,2595,12.14,20241210,3.90,N,124560,100,38 억,,412708,N,N,0,N,00,N
20250218,160826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2915,30,2,1.04,291685150,100675,176.82,2890,2915,2865,3750,2020,2885,2897.21,1.01,0,17261,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1120,4.60,0.56,12,0.26,634.00,5212.00,4355,20240626,-33.07,2595,20241210,12.33,3070,-5.05,20250109,2755,5.81,20250210,4355,-33.07,20240626,2595,12.33,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250218,150827,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2915,30,2,1.04,267483870,92347,162.19,2890,2915,2865,3750,2020,2885,2896.51,1.01,0,15156,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1120,4.60,0.56,12,0.24,634.00,5212.00,4355,20240626,-33.07,2595,20241210,12.33,3070,-5.05,20250109,2755,5.81,20250210,4355,-33.07,20240626,2595,12.33,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250218,140828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2905,20,2,0.69,226568860,78252,137.44,2890,2915,2865,3750,2020,2885,2895.37,1.01,0,14777,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1116,4.58,0.56,12,0.20,634.00,5212.00,4355,20240626,-33.30,2595,20241210,11.95,3070,-5.37,20250109,2755,5.44,20250210,4355,-33.30,20240626,2595,11.95,20241210,3.90,N,124560,100,38 억,,388108,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 160828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2935 20 2 0.69 254143915 87079 85.96 2915 2935 2890 3785 2045 2915 2918.54 1.07 0 5568 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1128 4.63 0.56 12 0.23 634.00 5212.00 4355 20240626 -32.61 2595 20241210 13.10 3070 -4.40 20250109 2755 6.53 20250210 4355 -32.61 20240626 2595 13.10 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
3 20250219 150830 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 10 2 0.34 228445905 78309 77.31 2915 2935 2890 3785 2045 2915 2917.24 1.07 0 2738 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1124 4.61 0.56 12 0.20 634.00 5212.00 4355 20240626 -32.84 2595 20241210 12.72 3070 -4.72 20250109 2755 6.17 20250210 4355 -32.84 20240626 2595 12.72 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
4 20250219 140826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 10 2 0.34 170418290 58439 57.69 2915 2935 2890 3785 2045 2915 2916.17 1.07 0 430 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1124 4.61 0.56 12 0.15 634.00 5212.00 4355 20240626 -32.84 2595 20241210 12.72 3070 -4.72 20250109 2755 6.17 20250210 4355 -32.84 20240626 2595 12.72 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
5 20250219 130828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2920 5 2 0.17 136671645 46890 46.29 2915 2935 2890 3785 2045 2915 2914.73 1.07 0 -35 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1122 4.61 0.56 12 0.12 634.00 5212.00 4355 20240626 -32.95 2595 20241210 12.52 3070 -4.89 20250109 2755 5.99 20250210 4355 -32.95 20240626 2595 12.52 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
6 20250219 120826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 10 2 0.34 121825075 41813 41.28 2915 2935 2890 3785 2045 2915 2913.57 1.07 0 -497 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1124 4.61 0.56 12 0.11 634.00 5212.00 4355 20240626 -32.84 2595 20241210 12.72 3070 -4.72 20250109 2755 6.17 20250210 4355 -32.84 20240626 2595 12.72 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
7 20250219 110828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2920 5 2 0.17 85349820 29362 28.99 2915 2925 2890 3785 2045 2915 2906.81 1.07 0 1921 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1122 4.61 0.56 12 0.08 634.00 5212.00 4355 20240626 -32.95 2595 20241210 12.52 3070 -4.89 20250109 2755 5.99 20250210 4355 -32.95 20240626 2595 12.52 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
8 20250219 100828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 10 2 0.34 49849275 17145 16.93 2915 2925 2900 3785 2045 2915 2907.51 1.07 0 2190 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1124 4.61 0.56 12 0.04 634.00 5212.00 4355 20240626 -32.84 2595 20241210 12.72 3070 -4.72 20250109 2755 6.17 20250210 4355 -32.84 20240626 2595 12.72 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
9 20250219 090829 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2910 -5 5 -0.17 7307730 2510 2.48 2915 2920 2910 3785 2045 2915 2911.45 1.07 0 169 2948 2931 2898 2881 2848 2940 2890 38 870 100 1860 5 1 38416584 1118 4.59 0.56 12 0.01 634.00 5212.00 4355 20240626 -33.18 2595 20241210 12.14 3070 -5.21 20250109 2755 5.63 20250210 4355 -33.18 20240626 2595 12.14 20241210 3.90 N 124560 100 38 억 412708 N N 0 N 00 N
10 20250218 160826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2915 30 2 1.04 291685150 100675 176.82 2890 2915 2865 3750 2020 2885 2897.21 1.01 0 17261 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1120 4.60 0.56 12 0.26 634.00 5212.00 4355 20240626 -33.07 2595 20241210 12.33 3070 -5.05 20250109 2755 5.81 20250210 4355 -33.07 20240626 2595 12.33 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
11 20250218 150827 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2915 30 2 1.04 267483870 92347 162.19 2890 2915 2865 3750 2020 2885 2896.51 1.01 0 15156 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1120 4.60 0.56 12 0.24 634.00 5212.00 4355 20240626 -33.07 2595 20241210 12.33 3070 -5.05 20250109 2755 5.81 20250210 4355 -33.07 20240626 2595 12.33 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
12 20250218 140828 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2905 20 2 0.69 226568860 78252 137.44 2890 2915 2865 3750 2020 2885 2895.37 1.01 0 14777 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1116 4.58 0.56 12 0.20 634.00 5212.00 4355 20240626 -33.30 2595 20241210 11.95 3070 -5.37 20250109 2755 5.44 20250210 4355 -33.30 20240626 2595 11.95 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N