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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1867,-6,5,-0.32,9906215,5303,39.85,1868,1900,1865,2430,1312,1873,1868.08,0.16,0,233,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,692,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-25.02,1847,20241115,1.08,1933,-3.41,20250124,1851,0.86,20250106,2380,-21.55,20240219,1847,1.08,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,150341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1867,-6,5,-0.32,5786884,3096,23.26,1868,1900,1865,2430,1312,1873,1869.15,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,692,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-25.02,1847,20241115,1.08,1933,-3.41,20250124,1851,0.86,20250106,2380,-21.55,20240219,1847,1.08,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,140341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1888,15,2,0.80,1955015,1044,7.84,1868,1900,1865,2430,1312,1873,1872.62,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,700,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.18,1847,20241115,2.22,1933,-2.33,20250124,1851,2.00,20250106,2380,-20.67,20240219,1847,2.22,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,130341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1888,15,2,0.80,1955015,1044,7.84,1868,1900,1865,2430,1312,1873,1872.62,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,700,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.18,1847,20241115,2.22,1933,-2.33,20250124,1851,2.00,20250106,2380,-20.67,20240219,1847,2.22,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,120340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1889,16,2,0.85,1268869,677,5.09,1868,1900,1868,2430,1312,1873,1874.25,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,700,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.14,1847,20241115,2.27,1933,-2.28,20250124,1851,2.05,20250106,2380,-20.63,20240219,1847,2.27,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,110341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,17,2,0.91,1265092,675,5.07,1868,1900,1868,2430,1312,1873,1874.21,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,700,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.10,1847,20241115,2.33,1933,-2.22,20250124,1851,2.11,20250106,2380,-20.59,20240219,1847,2.33,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,100341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1895,22,2,1.17,981590,525,3.94,1868,1900,1868,2430,1312,1873,1869.70,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,702,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.90,1847,20241115,2.60,1933,-1.97,20250124,1851,2.38,20250106,2380,-20.38,20240219,1847,2.60,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250212,090343,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1873,0,3,0.00,0,0,0.00,0,0,0,2430,1312,1873,0.00,0.16,0,0,1889,1881,1871,1863,1853,1885,1867,185,557,500,1340,1,1,37051812,694,1.24,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.78,1847,20241115,1.41,1933,-3.10,20250124,1851,1.19,20250106,2380,-21.30,20240219,1847,1.41,20241115,0.55,N,024800,500,185 억,,60473,N,N,0,N,00,N
20250211,160340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1873,2,2,0.11,24826552,13308,54.50,1871,1879,1861,2430,1310,1871,1865.54,0.16,0,122,1897,1883,1872,1858,1847,1878,1853,185,559,500,1340,1,1,37051812,694,1.24,0.16,12,0.04,1509.00,11755.00,2490,20240202,-24.78,1847,20241115,1.41,1933,-3.10,20250124,1851,1.19,20250106,2380,-21.30,20240219,1847,1.41,20241115,0.56,N,024800,500,185 억,,60351,N,N,0,N,00,N
20250211,150340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1875,4,2,0.21,4789458,2568,10.52,1871,1879,1861,2430,1310,1871,1865.05,0.16,0,315,1897,1883,1872,1858,1847,1878,1853,185,559,500,1340,1,1,37051812,695,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.70,1847,20241115,1.52,1933,-3.00,20250124,1851,1.30,20250106,2380,-21.22,20240219,1847,1.52,20241115,0.56,N,024800,500,185 억,,60351,N,N,0,N,00,N
20250211,140342,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1877,6,2,0.32,2913832,1565,6.41,1871,1879,1861,2430,1310,1871,1861.87,0.16,0,315,1897,1883,1872,1858,1847,1878,1853,185,559,500,1340,1,1,37051812,695,1.24,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.62,1847,20241115,1.62,1933,-2.90,20250124,1851,1.40,20250106,2380,-21.13,20240219,1847,1.62,20241115,0.56,N,024800,500,185 억,,60351,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 20250212 160341 57 100.00 KOSDAQ 운송·창고 N N N N N 1867 -6 5 -0.32 9906215 5303 39.85 1868 1900 1865 2430 1312 1873 1868.08 0.16 0 233 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 692 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -25.02 1847 20241115 1.08 1933 -3.41 20250124 1851 0.86 20250106 2380 -21.55 20240219 1847 1.08 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
3 20250212 150341 57 100.00 KOSDAQ 운송·창고 N N N N N 1867 -6 5 -0.32 5786884 3096 23.26 1868 1900 1865 2430 1312 1873 1869.15 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 692 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -25.02 1847 20241115 1.08 1933 -3.41 20250124 1851 0.86 20250106 2380 -21.55 20240219 1847 1.08 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
4 20250212 140341 57 100.00 KOSDAQ 운송·창고 N N N N N 1888 15 2 0.80 1955015 1044 7.84 1868 1900 1865 2430 1312 1873 1872.62 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 700 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.18 1847 20241115 2.22 1933 -2.33 20250124 1851 2.00 20250106 2380 -20.67 20240219 1847 2.22 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
5 20250212 130341 57 100.00 KOSDAQ 운송·창고 N N N N N 1888 15 2 0.80 1955015 1044 7.84 1868 1900 1865 2430 1312 1873 1872.62 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 700 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.18 1847 20241115 2.22 1933 -2.33 20250124 1851 2.00 20250106 2380 -20.67 20240219 1847 2.22 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
6 20250212 120340 57 100.00 KOSDAQ 운송·창고 N N N N N 1889 16 2 0.85 1268869 677 5.09 1868 1900 1868 2430 1312 1873 1874.25 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 700 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.14 1847 20241115 2.27 1933 -2.28 20250124 1851 2.05 20250106 2380 -20.63 20240219 1847 2.27 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
7 20250212 110341 57 100.00 KOSDAQ 운송·창고 N N N N N 1890 17 2 0.91 1265092 675 5.07 1868 1900 1868 2430 1312 1873 1874.21 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 700 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.10 1847 20241115 2.33 1933 -2.22 20250124 1851 2.11 20250106 2380 -20.59 20240219 1847 2.33 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
8 20250212 100341 57 100.00 KOSDAQ 운송·창고 N N N N N 1895 22 2 1.17 981590 525 3.94 1868 1900 1868 2430 1312 1873 1869.70 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 702 1.26 0.16 12 0.00 1509.00 11755.00 2490 20240202 -23.90 1847 20241115 2.60 1933 -1.97 20250124 1851 2.38 20250106 2380 -20.38 20240219 1847 2.60 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
9 20250212 090343 57 100.00 KOSDAQ 운송·창고 N N N N N 1873 0 3 0.00 0 0 0.00 0 0 0 2430 1312 1873 0.00 0.16 0 0 1889 1881 1871 1863 1853 1885 1867 185 557 500 1340 1 1 37051812 694 1.24 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.78 1847 20241115 1.41 1933 -3.10 20250124 1851 1.19 20250106 2380 -21.30 20240219 1847 1.41 20241115 0.55 N 024800 500 185 억 60473 N N 0 N 00 N
10 20250211 160340 57 100.00 KOSDAQ 운송·창고 N N N N N 1873 2 2 0.11 24826552 13308 54.50 1871 1879 1861 2430 1310 1871 1865.54 0.16 0 122 1897 1883 1872 1858 1847 1878 1853 185 559 500 1340 1 1 37051812 694 1.24 0.16 12 0.04 1509.00 11755.00 2490 20240202 -24.78 1847 20241115 1.41 1933 -3.10 20250124 1851 1.19 20250106 2380 -21.30 20240219 1847 1.41 20241115 0.56 N 024800 500 185 억 60351 N N 0 N 00 N
11 20250211 150340 57 100.00 KOSDAQ 운송·창고 N N N N N 1875 4 2 0.21 4789458 2568 10.52 1871 1879 1861 2430 1310 1871 1865.05 0.16 0 315 1897 1883 1872 1858 1847 1878 1853 185 559 500 1340 1 1 37051812 695 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.70 1847 20241115 1.52 1933 -3.00 20250124 1851 1.30 20250106 2380 -21.22 20240219 1847 1.52 20241115 0.56 N 024800 500 185 억 60351 N N 0 N 00 N
12 20250211 140342 57 100.00 KOSDAQ 운송·창고 N N N N N 1877 6 2 0.32 2913832 1565 6.41 1871 1879 1861 2430 1310 1871 1861.87 0.16 0 315 1897 1883 1872 1858 1847 1878 1853 185 559 500 1340 1 1 37051812 695 1.24 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.62 1847 20241115 1.62 1933 -2.90 20250124 1851 1.40 20250106 2380 -21.13 20240219 1847 1.62 20241115 0.56 N 024800 500 185 억 60351 N N 0 N 00 N