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
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
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
20250218,130824,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2905,20,2,0.69,169514100,58611,102.94,2890,2915,2865,3750,2020,2885,2892.19,1.01,0,11217,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1116,4.58,0.56,12,0.15,634.00,5212.00,4355,20240626,-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
20250218,120826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2900,15,2,0.52,132853095,45949,80.70,2890,2915,2865,3750,2020,2885,2891.32,1.01,0,10805,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1114,4.57,0.56,12,0.12,634.00,5212.00,4355,20240626,-33.41,2595,20241210,11.75,3070,-5.54,20250109,2755,5.26,20250210,4355,-33.41,20240626,2595,11.75,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250218,110824,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2885,0,3,0.00,100811455,34880,61.26,2890,2915,2865,3750,2020,2885,2890.24,1.01,0,8571,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1108,4.55,0.55,12,0.09,634.00,5212.00,4355,20240626,-33.75,2595,20241210,11.18,3070,-6.03,20250109,2755,4.72,20250210,4355,-33.75,20240626,2595,11.18,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250218,100824,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2890,5,2,0.17,79568765,27534,48.36,2890,2915,2865,3750,2020,2885,2889.84,1.01,0,11176,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1110,4.56,0.55,12,0.07,634.00,5212.00,4355,20240626,-33.64,2595,20241210,11.37,3070,-5.86,20250109,2755,4.90,20250210,4355,-33.64,20240626,2595,11.37,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250218,090827,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2900,15,2,0.52,43267045,14997,26.34,2890,2900,2865,3750,2020,2885,2885.05,1.01,0,12551,2928,2906,2873,2851,2818,2890,2835,38,865,100,1840,5,1,38416584,1114,4.57,0.56,12,0.04,634.00,5212.00,4355,20240626,-33.41,2595,20241210,11.75,3070,-5.54,20250109,2755,5.26,20250210,4355,-33.41,20240626,2595,11.75,20241210,3.90,N,124560,100,38 억,,388108,N,N,0,N,00,N
20250217,160824,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2885,45,2,1.58,163164095,56798,136.08,2895,2895,2840,3690,1990,2840,2873.00,0.99,0,995,2886,2862,2851,2827,2816,2857,2822,38,850,100,1810,5,1,38416584,1108,4.55,0.55,12,0.15,634.00,5212.00,4355,20240626,-33.75,2595,20241210,11.18,3070,-6.03,20250109,2755,4.72,20250210,4355,-33.75,20240626,2595,11.18,20241210,3.94,N,124560,100,38 억,,379929,N,N,0,N,00,N
20250217,150823,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2890,50,2,1.76,155087335,53994,129.36,2895,2895,2840,3690,1990,2840,2872.63,0.99,0,1523,2886,2862,2851,2827,2816,2857,2822,38,850,100,1810,5,1,38416584,1110,4.56,0.55,12,0.14,634.00,5212.00,4355,20240626,-33.64,2595,20241210,11.37,3070,-5.86,20250109,2755,4.90,20250210,4355,-33.64,20240626,2595,11.37,20241210,3.94,N,124560,100,38 억,,379929,N,N,0,N,00,N
20250217,140822,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2875,35,2,1.23,124869005,43488,104.19,2895,2895,2840,3690,1990,2840,2871.73,0.99,0,1808,2886,2862,2851,2827,2816,2857,2822,38,850,100,1810,5,1,38416584,1104,4.53,0.55,12,0.11,634.00,5212.00,4355,20240626,-33.98,2595,20241210,10.79,3070,-6.35,20250109,2755,4.36,20250210,4355,-33.98,20240626,2595,10.79,20241210,3.94,N,124560,100,38 억,,379929,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 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
3 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
4 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
5 20250218 130824 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2905 20 2 0.69 169514100 58611 102.94 2890 2915 2865 3750 2020 2885 2892.19 1.01 0 11217 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1116 4.58 0.56 12 0.15 634.00 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
6 20250218 120826 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2900 15 2 0.52 132853095 45949 80.70 2890 2915 2865 3750 2020 2885 2891.32 1.01 0 10805 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1114 4.57 0.56 12 0.12 634.00 5212.00 4355 20240626 -33.41 2595 20241210 11.75 3070 -5.54 20250109 2755 5.26 20250210 4355 -33.41 20240626 2595 11.75 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
7 20250218 110824 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2885 0 3 0.00 100811455 34880 61.26 2890 2915 2865 3750 2020 2885 2890.24 1.01 0 8571 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1108 4.55 0.55 12 0.09 634.00 5212.00 4355 20240626 -33.75 2595 20241210 11.18 3070 -6.03 20250109 2755 4.72 20250210 4355 -33.75 20240626 2595 11.18 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
8 20250218 100824 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2890 5 2 0.17 79568765 27534 48.36 2890 2915 2865 3750 2020 2885 2889.84 1.01 0 11176 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1110 4.56 0.55 12 0.07 634.00 5212.00 4355 20240626 -33.64 2595 20241210 11.37 3070 -5.86 20250109 2755 4.90 20250210 4355 -33.64 20240626 2595 11.37 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
9 20250218 090827 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2900 15 2 0.52 43267045 14997 26.34 2890 2900 2865 3750 2020 2885 2885.05 1.01 0 12551 2928 2906 2873 2851 2818 2890 2835 38 865 100 1840 5 1 38416584 1114 4.57 0.56 12 0.04 634.00 5212.00 4355 20240626 -33.41 2595 20241210 11.75 3070 -5.54 20250109 2755 5.26 20250210 4355 -33.41 20240626 2595 11.75 20241210 3.90 N 124560 100 38 억 388108 N N 0 N 00 N
10 20250217 160824 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2885 45 2 1.58 163164095 56798 136.08 2895 2895 2840 3690 1990 2840 2873.00 0.99 0 995 2886 2862 2851 2827 2816 2857 2822 38 850 100 1810 5 1 38416584 1108 4.55 0.55 12 0.15 634.00 5212.00 4355 20240626 -33.75 2595 20241210 11.18 3070 -6.03 20250109 2755 4.72 20250210 4355 -33.75 20240626 2595 11.18 20241210 3.94 N 124560 100 38 억 379929 N N 0 N 00 N
11 20250217 150823 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2890 50 2 1.76 155087335 53994 129.36 2895 2895 2840 3690 1990 2840 2872.63 0.99 0 1523 2886 2862 2851 2827 2816 2857 2822 38 850 100 1810 5 1 38416584 1110 4.56 0.55 12 0.14 634.00 5212.00 4355 20240626 -33.64 2595 20241210 11.37 3070 -5.86 20250109 2755 4.90 20250210 4355 -33.64 20240626 2595 11.37 20241210 3.94 N 124560 100 38 억 379929 N N 0 N 00 N
12 20250217 140822 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2875 35 2 1.23 124869005 43488 104.19 2895 2895 2840 3690 1990 2840 2871.73 0.99 0 1808 2886 2862 2851 2827 2816 2857 2822 38 850 100 1810 5 1 38416584 1104 4.53 0.55 12 0.11 634.00 5212.00 4355 20240626 -33.98 2595 20241210 10.79 3070 -6.35 20250109 2755 4.36 20250210 4355 -33.98 20240626 2595 10.79 20241210 3.94 N 124560 100 38 억 379929 N N 0 N 00 N