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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2130,-5,5,-0.23,74944045,35079,114.45,2145,2260,2100,2775,1495,2135,2136.44,1.85,0,-7764,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,345,12.24,0.54,12,0.22,174.00,3919.00,3465,20241216,-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
20250218,120409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2115,-20,5,-0.94,72016935,33700,109.95,2145,2260,2100,2775,1495,2135,2137.00,1.85,0,-6485,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,343,12.16,0.54,12,0.21,174.00,3919.00,3465,20241216,-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,,300134,N,N,0,N,00,N
20250218,110409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2130,-5,5,-0.23,58734480,27403,89.41,2145,2260,2100,2775,1495,2135,2143.36,1.85,0,-6098,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,345,12.24,0.54,12,0.17,174.00,3919.00,3465,20241216,-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
20250218,100409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2145,10,2,0.47,22893015,10805,35.25,2145,2260,2100,2775,1495,2135,2118.74,1.85,0,-3644,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,348,12.33,0.55,12,0.07,174.00,3919.00,3465,20241216,-38.10,1442,20241023,48.75,3070,-30.13,20250110,2020,6.19,20250212,3465,-38.10,20241216,1442,48.75,20241023,0.19,N,032280,1000,162 억,,300134,N,N,0,N,00,N
20250218,090409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2140,5,2,0.23,258650,119,0.39,2145,2260,2140,2775,1495,2135,2173.53,1.85,0,-15,2208,2171,2138,2101,2068,2190,2120,162,640,1000,1360,5,1,16213590,347,12.30,0.55,12,0.00,174.00,3919.00,3465,20241216,-38.24,1442,20241023,48.40,3070,-30.29,20250110,2020,5.94,20250212,3465,-38.24,20241216,1442,48.40,20241023,0.19,N,032280,1000,162 억,,300134,N,N,0,N,00,N
20250217,160409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2135,30,2,1.43,65649980,30647,54.06,2110,2175,2105,2735,1475,2105,2142.15,1.79,0,9495,2208,2156,2128,2076,2048,2142,2062,162,630,1000,1340,5,1,16213590,346,12.27,0.54,12,0.19,174.00,3919.00,3465,20241216,-38.38,1442,20241023,48.06,3070,-30.46,20250110,2020,5.69,20250212,3465,-38.38,20241216,1442,48.06,20241023,0.13,N,032280,1000,162 억,,290920,N,N,0,N,00,N
20250217,150408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2160,55,2,2.61,60780165,28385,50.07,2110,2175,2105,2735,1475,2105,2141.28,1.79,0,10080,2208,2156,2128,2076,2048,2142,2062,162,630,1000,1340,5,1,16213590,350,12.41,0.55,12,0.18,174.00,3919.00,3465,20241216,-37.66,1442,20241023,49.79,3070,-29.64,20250110,2020,6.93,20250212,3465,-37.66,20241216,1442,49.79,20241023,0.13,N,032280,1000,162 억,,290920,N,N,0,N,00,N
20250217,140408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2155,50,2,2.38,48054240,22428,39.56,2110,2175,2105,2735,1475,2105,2142.60,1.79,0,6233,2208,2156,2128,2076,2048,2142,2062,162,630,1000,1340,5,1,16213590,349,12.39,0.55,12,0.14,174.00,3919.00,3465,20241216,-37.81,1442,20241023,49.45,3070,-29.80,20250110,2020,6.68,20250212,3465,-37.81,20241216,1442,49.45,20241023,0.13,N,032280,1000,162 억,,290920,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 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
3 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
4 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
5 20250218 130409 57 100.00 KOSDAQ 운송·창고 N N N N N 2130 -5 5 -0.23 74944045 35079 114.45 2145 2260 2100 2775 1495 2135 2136.44 1.85 0 -7764 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 345 12.24 0.54 12 0.22 174.00 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
6 20250218 120409 57 100.00 KOSDAQ 운송·창고 N N N N N 2115 -20 5 -0.94 72016935 33700 109.95 2145 2260 2100 2775 1495 2135 2137.00 1.85 0 -6485 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 343 12.16 0.54 12 0.21 174.00 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 300134 N N 0 N 00 N
7 20250218 110409 57 100.00 KOSDAQ 운송·창고 N N N N N 2130 -5 5 -0.23 58734480 27403 89.41 2145 2260 2100 2775 1495 2135 2143.36 1.85 0 -6098 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 345 12.24 0.54 12 0.17 174.00 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
8 20250218 100409 57 100.00 KOSDAQ 운송·창고 N N N N N 2145 10 2 0.47 22893015 10805 35.25 2145 2260 2100 2775 1495 2135 2118.74 1.85 0 -3644 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 348 12.33 0.55 12 0.07 174.00 3919.00 3465 20241216 -38.10 1442 20241023 48.75 3070 -30.13 20250110 2020 6.19 20250212 3465 -38.10 20241216 1442 48.75 20241023 0.19 N 032280 1000 162 억 300134 N N 0 N 00 N
9 20250218 090409 57 100.00 KOSDAQ 운송·창고 N N N N N 2140 5 2 0.23 258650 119 0.39 2145 2260 2140 2775 1495 2135 2173.53 1.85 0 -15 2208 2171 2138 2101 2068 2190 2120 162 640 1000 1360 5 1 16213590 347 12.30 0.55 12 0.00 174.00 3919.00 3465 20241216 -38.24 1442 20241023 48.40 3070 -30.29 20250110 2020 5.94 20250212 3465 -38.24 20241216 1442 48.40 20241023 0.19 N 032280 1000 162 억 300134 N N 0 N 00 N
10 20250217 160409 57 100.00 KOSDAQ 운송·창고 N N N N N 2135 30 2 1.43 65649980 30647 54.06 2110 2175 2105 2735 1475 2105 2142.15 1.79 0 9495 2208 2156 2128 2076 2048 2142 2062 162 630 1000 1340 5 1 16213590 346 12.27 0.54 12 0.19 174.00 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 0.13 N 032280 1000 162 억 290920 N N 0 N 00 N
11 20250217 150408 57 100.00 KOSDAQ 운송·창고 N N N N N 2160 55 2 2.61 60780165 28385 50.07 2110 2175 2105 2735 1475 2105 2141.28 1.79 0 10080 2208 2156 2128 2076 2048 2142 2062 162 630 1000 1340 5 1 16213590 350 12.41 0.55 12 0.18 174.00 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 0.13 N 032280 1000 162 억 290920 N N 0 N 00 N
12 20250217 140408 57 100.00 KOSDAQ 운송·창고 N N N N N 2155 50 2 2.38 48054240 22428 39.56 2110 2175 2105 2735 1475 2105 2142.60 1.79 0 6233 2208 2156 2128 2076 2048 2142 2062 162 630 1000 1340 5 1 16213590 349 12.39 0.55 12 0.14 174.00 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 0.13 N 032280 1000 162 억 290920 N N 0 N 00 N