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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040610/price/prices-20250401.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
20250429,160452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1568,-12,5,-0.76,35585473,22639,22.16,1580,1583,1562,2050,1106,1580,1571.87,0.62,0,-712,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,534,3.30,0.14,12,0.07,475.00,11189.00,1940,20240715,-19.18,1429,20240805,9.73,1694,-7.44,20250110,1468,6.81,20250404,1940,-19.18,20240715,1429,9.73,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,150455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1569,-11,5,-0.70,31212572,19850,19.43,1580,1583,1562,2050,1106,1580,1572.42,0.62,0,-682,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,535,3.30,0.14,12,0.06,475.00,11189.00,1940,20240715,-19.12,1429,20240805,9.80,1694,-7.38,20250110,1468,6.88,20250404,1940,-19.12,20240715,1429,9.80,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,140454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,-9,5,-0.57,27715272,17621,17.25,1580,1583,1562,2050,1106,1580,1572.85,0.62,0,-606,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,536,3.31,0.14,12,0.05,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,130456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1573,-7,5,-0.44,14609953,9287,9.09,1580,1583,1562,2050,1106,1580,1573.16,0.62,0,-765,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,536,3.31,0.14,12,0.03,475.00,11189.00,1940,20240715,-18.92,1429,20240805,10.08,1694,-7.14,20250110,1468,7.15,20250404,1940,-18.92,20240715,1429,10.08,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,120455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1577,-3,5,-0.19,6952444,4414,4.32,1580,1583,1562,2050,1106,1580,1575.09,0.62,0,-868,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,538,3.32,0.14,12,0.01,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,110454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1573,-7,5,-0.44,5733893,3642,3.56,1580,1583,1562,2050,1106,1580,1574.38,0.62,0,-846,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,536,3.31,0.14,12,0.01,475.00,11189.00,1940,20240715,-18.92,1429,20240805,10.08,1694,-7.14,20250110,1468,7.15,20250404,1940,-18.92,20240715,1429,10.08,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,100457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,-9,5,-0.57,2067956,1314,1.29,1580,1583,1562,2050,1106,1580,1573.79,0.62,0,-160,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,536,3.31,0.14,12,0.00,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250429,090456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1567,-13,5,-0.82,429514,272,0.27,1580,1580,1567,2050,1106,1580,1579.10,0.62,0,-29,1613,1596,1570,1553,1527,1583,1540,170,470,500,1100,1,1,34087196,534,3.30,0.14,12,0.00,475.00,11189.00,1940,20240715,-19.23,1429,20240805,9.66,1694,-7.50,20250110,1468,6.74,20250404,1940,-19.23,20240715,1429,9.66,20240805,1.37,Y,040610,500,170 억,,211568,N,N,0,N,00,N
20250428,160451,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1580,-7,5,-0.44,159181211,102172,107.53,1587,1587,1544,2060,1111,1587,1557.97,0.65,0,256,1617,1601,1584,1568,1551,1610,1577,170,473,500,1110,1,1,34087196,539,3.33,0.14,12,0.30,475.00,11189.00,1940,20240715,-18.56,1429,20240805,10.57,1694,-6.73,20250110,1468,7.63,20250404,1940,-18.56,20240715,1429,10.57,20240805,1.36,Y,040610,500,170 억,,220196,N,N,0,N,00,N
20250428,150454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1556,-31,5,-1.95,154268380,99028,104.22,1587,1587,1544,2060,1111,1587,1557.83,0.65,0,26,1617,1601,1584,1568,1551,1610,1577,170,473,500,1110,1,1,34087196,530,3.28,0.14,12,0.29,475.00,11189.00,1940,20240715,-19.79,1429,20240805,8.89,1694,-8.15,20250110,1468,5.99,20250404,1940,-19.79,20240715,1429,8.89,20240805,1.36,Y,040610,500,170 억,,220196,N,N,0,N,00,N
20250428,140453,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1567,-20,5,-1.26,139281799,89424,94.12,1587,1587,1544,2060,1111,1587,1557.54,0.65,0,153,1617,1601,1584,1568,1551,1610,1577,170,473,500,1110,1,1,34087196,534,3.30,0.14,12,0.26,475.00,11189.00,1940,20240715,-19.23,1429,20240805,9.66,1694,-7.50,20250110,1468,6.74,20250404,1940,-19.23,20240715,1429,9.66,20240805,1.36,Y,040610,500,170 억,,220196,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 20250429 160452 57 100.00 KOSDAQ 운송·창고 N N N N N 1568 -12 5 -0.76 35585473 22639 22.16 1580 1583 1562 2050 1106 1580 1571.87 0.62 0 -712 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 534 3.30 0.14 12 0.07 475.00 11189.00 1940 20240715 -19.18 1429 20240805 9.73 1694 -7.44 20250110 1468 6.81 20250404 1940 -19.18 20240715 1429 9.73 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
3 20250429 150455 57 100.00 KOSDAQ 운송·창고 N N N N N 1569 -11 5 -0.70 31212572 19850 19.43 1580 1583 1562 2050 1106 1580 1572.42 0.62 0 -682 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 535 3.30 0.14 12 0.06 475.00 11189.00 1940 20240715 -19.12 1429 20240805 9.80 1694 -7.38 20250110 1468 6.88 20250404 1940 -19.12 20240715 1429 9.80 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
4 20250429 140454 57 100.00 KOSDAQ 운송·창고 N N N N N 1571 -9 5 -0.57 27715272 17621 17.25 1580 1583 1562 2050 1106 1580 1572.85 0.62 0 -606 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 536 3.31 0.14 12 0.05 475.00 11189.00 1940 20240715 -19.02 1429 20240805 9.94 1694 -7.26 20250110 1468 7.02 20250404 1940 -19.02 20240715 1429 9.94 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
5 20250429 130456 57 100.00 KOSDAQ 운송·창고 N N N N N 1573 -7 5 -0.44 14609953 9287 9.09 1580 1583 1562 2050 1106 1580 1573.16 0.62 0 -765 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 536 3.31 0.14 12 0.03 475.00 11189.00 1940 20240715 -18.92 1429 20240805 10.08 1694 -7.14 20250110 1468 7.15 20250404 1940 -18.92 20240715 1429 10.08 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
6 20250429 120455 57 100.00 KOSDAQ 운송·창고 N N N N N 1577 -3 5 -0.19 6952444 4414 4.32 1580 1583 1562 2050 1106 1580 1575.09 0.62 0 -868 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 538 3.32 0.14 12 0.01 475.00 11189.00 1940 20240715 -18.71 1429 20240805 10.36 1694 -6.91 20250110 1468 7.43 20250404 1940 -18.71 20240715 1429 10.36 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
7 20250429 110454 57 100.00 KOSDAQ 운송·창고 N N N N N 1573 -7 5 -0.44 5733893 3642 3.56 1580 1583 1562 2050 1106 1580 1574.38 0.62 0 -846 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 536 3.31 0.14 12 0.01 475.00 11189.00 1940 20240715 -18.92 1429 20240805 10.08 1694 -7.14 20250110 1468 7.15 20250404 1940 -18.92 20240715 1429 10.08 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
8 20250429 100457 57 100.00 KOSDAQ 운송·창고 N N N N N 1571 -9 5 -0.57 2067956 1314 1.29 1580 1583 1562 2050 1106 1580 1573.79 0.62 0 -160 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 536 3.31 0.14 12 0.00 475.00 11189.00 1940 20240715 -19.02 1429 20240805 9.94 1694 -7.26 20250110 1468 7.02 20250404 1940 -19.02 20240715 1429 9.94 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
9 20250429 090456 57 100.00 KOSDAQ 운송·창고 N N N N N 1567 -13 5 -0.82 429514 272 0.27 1580 1580 1567 2050 1106 1580 1579.10 0.62 0 -29 1613 1596 1570 1553 1527 1583 1540 170 470 500 1100 1 1 34087196 534 3.30 0.14 12 0.00 475.00 11189.00 1940 20240715 -19.23 1429 20240805 9.66 1694 -7.50 20250110 1468 6.74 20250404 1940 -19.23 20240715 1429 9.66 20240805 1.37 Y 040610 500 170 억 211568 N N 0 N 00 N
10 20250428 160451 57 100.00 KOSDAQ 운송·창고 N N N N N 1580 -7 5 -0.44 159181211 102172 107.53 1587 1587 1544 2060 1111 1587 1557.97 0.65 0 256 1617 1601 1584 1568 1551 1610 1577 170 473 500 1110 1 1 34087196 539 3.33 0.14 12 0.30 475.00 11189.00 1940 20240715 -18.56 1429 20240805 10.57 1694 -6.73 20250110 1468 7.63 20250404 1940 -18.56 20240715 1429 10.57 20240805 1.36 Y 040610 500 170 억 220196 N N 0 N 00 N
11 20250428 150454 57 100.00 KOSDAQ 운송·창고 N N N N N 1556 -31 5 -1.95 154268380 99028 104.22 1587 1587 1544 2060 1111 1587 1557.83 0.65 0 26 1617 1601 1584 1568 1551 1610 1577 170 473 500 1110 1 1 34087196 530 3.28 0.14 12 0.29 475.00 11189.00 1940 20240715 -19.79 1429 20240805 8.89 1694 -8.15 20250110 1468 5.99 20250404 1940 -19.79 20240715 1429 8.89 20240805 1.36 Y 040610 500 170 억 220196 N N 0 N 00 N
12 20250428 140453 57 100.00 KOSDAQ 운송·창고 N N N N N 1567 -20 5 -1.26 139281799 89424 94.12 1587 1587 1544 2060 1111 1587 1557.54 0.65 0 153 1617 1601 1584 1568 1551 1610 1577 170 473 500 1110 1 1 34087196 534 3.30 0.14 12 0.26 475.00 11189.00 1940 20240715 -19.23 1429 20240805 9.66 1694 -7.50 20250110 1468 6.74 20250404 1940 -19.23 20240715 1429 9.66 20240805 1.36 Y 040610 500 170 억 220196 N N 0 N 00 N