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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024800/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
20250407,160330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1847,-8,5,-0.43,97626627,53206,123.44,1864,1865,1822,2410,1299,1855,1834.88,0.52,0,6393,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,684,1.20,0.14,12,0.14,1537.00,13222.00,2280,20240620,-18.99,1777,20250331,3.94,1933,-4.45,20250124,1777,3.94,20250331,2280,-18.99,20240620,1777,3.94,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,150333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1849,-6,5,-0.32,88228977,48088,111.57,1864,1865,1822,2410,1299,1855,1834.74,0.52,0,6508,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,685,1.20,0.14,12,0.13,1537.00,13222.00,2280,20240620,-18.90,1777,20250331,4.05,1933,-4.35,20250124,1777,4.05,20250331,2280,-18.90,20240620,1777,4.05,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,140332,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1834,-21,5,-1.13,65763458,35815,83.09,1864,1865,1822,2410,1299,1855,1836.20,0.52,0,5037,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,680,1.19,0.14,12,0.10,1537.00,13222.00,2280,20240620,-19.56,1777,20250331,3.21,1933,-5.12,20250124,1777,3.21,20250331,2280,-19.56,20240620,1777,3.21,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,130330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1853,-2,5,-0.11,45616127,24843,57.64,1864,1865,1822,2410,1299,1855,1836.18,0.52,0,2878,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,687,1.21,0.14,12,0.07,1537.00,13222.00,2280,20240620,-18.73,1777,20250331,4.28,1933,-4.14,20250124,1777,4.28,20250331,2280,-18.73,20240620,1777,4.28,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,120331,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1859,4,2,0.22,22757107,12397,28.76,1864,1865,1822,2410,1299,1855,1835.69,0.52,0,1021,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,689,1.21,0.14,12,0.03,1537.00,13222.00,2280,20240620,-18.46,1777,20250331,4.61,1933,-3.83,20250124,1777,4.61,20250331,2280,-18.46,20240620,1777,4.61,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,110331,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1848,-7,5,-0.38,17425974,9497,22.03,1864,1865,1822,2410,1299,1855,1834.89,0.52,0,340,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,685,1.20,0.14,12,0.03,1537.00,13222.00,2280,20240620,-18.95,1777,20250331,4.00,1933,-4.40,20250124,1777,4.00,20250331,2280,-18.95,20240620,1777,4.00,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,100332,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1848,-7,5,-0.38,10107632,5505,12.77,1864,1865,1822,2410,1299,1855,1836.08,0.52,0,359,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,685,1.20,0.14,12,0.01,1537.00,13222.00,2280,20240620,-18.95,1777,20250331,4.00,1933,-4.40,20250124,1777,4.00,20250331,2280,-18.95,20240620,1777,4.00,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250407,090332,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1863,8,2,0.43,2142790,1168,2.71,1864,1865,1830,2410,1299,1855,1834.58,0.52,0,731,1891,1872,1846,1827,1801,1882,1837,185,555,500,1330,1,1,37051812,690,1.21,0.14,12,0.00,1537.00,13222.00,2280,20240620,-18.29,1777,20250331,4.84,1933,-3.62,20250124,1777,4.84,20250331,2280,-18.29,20240620,1777,4.84,20250331,0.48,Y,024800,500,185 억,,193971,N,N,0,N,00,N
20250404,160331,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1855,15,2,0.82,79958446,43103,83.80,1820,1865,1820,2390,1288,1840,1855.06,0.52,0,803,1866,1852,1832,1818,1798,1860,1826,185,550,500,1320,1,1,37051812,687,1.21,0.14,12,0.12,1537.00,13222.00,2280,20240620,-18.64,1777,20250331,4.39,1933,-4.04,20250124,1777,4.39,20250331,2280,-18.64,20240620,1777,4.39,20250331,0.51,Y,024800,500,185 억,,193168,N,N,0,N,00,N
20250404,150333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1856,16,2,0.87,77964265,42029,81.72,1820,1865,1820,2390,1288,1840,1855.01,0.52,0,927,1866,1852,1832,1818,1798,1860,1826,185,550,500,1320,1,1,37051812,688,1.21,0.14,12,0.11,1537.00,13222.00,2280,20240620,-18.60,1777,20250331,4.45,1933,-3.98,20250124,1777,4.45,20250331,2280,-18.60,20240620,1777,4.45,20250331,0.51,Y,024800,500,185 억,,193168,N,N,0,N,00,N
20250404,140334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1856,16,2,0.87,48190185,25984,50.52,1820,1865,1820,2390,1288,1840,1854.61,0.52,0,681,1866,1852,1832,1818,1798,1860,1826,185,550,500,1320,1,1,37051812,688,1.21,0.14,12,0.07,1537.00,13222.00,2280,20240620,-18.60,1777,20250331,4.45,1933,-3.98,20250124,1777,4.45,20250331,2280,-18.60,20240620,1777,4.45,20250331,0.51,Y,024800,500,185 억,,193168,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 20250407 160330 57 100.00 KOSDAQ 운송·창고 N N N N N 1847 -8 5 -0.43 97626627 53206 123.44 1864 1865 1822 2410 1299 1855 1834.88 0.52 0 6393 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 684 1.20 0.14 12 0.14 1537.00 13222.00 2280 20240620 -18.99 1777 20250331 3.94 1933 -4.45 20250124 1777 3.94 20250331 2280 -18.99 20240620 1777 3.94 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
3 20250407 150333 57 100.00 KOSDAQ 운송·창고 N N N N N 1849 -6 5 -0.32 88228977 48088 111.57 1864 1865 1822 2410 1299 1855 1834.74 0.52 0 6508 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 685 1.20 0.14 12 0.13 1537.00 13222.00 2280 20240620 -18.90 1777 20250331 4.05 1933 -4.35 20250124 1777 4.05 20250331 2280 -18.90 20240620 1777 4.05 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
4 20250407 140332 57 100.00 KOSDAQ 운송·창고 N N N N N 1834 -21 5 -1.13 65763458 35815 83.09 1864 1865 1822 2410 1299 1855 1836.20 0.52 0 5037 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 680 1.19 0.14 12 0.10 1537.00 13222.00 2280 20240620 -19.56 1777 20250331 3.21 1933 -5.12 20250124 1777 3.21 20250331 2280 -19.56 20240620 1777 3.21 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
5 20250407 130330 57 100.00 KOSDAQ 운송·창고 N N N N N 1853 -2 5 -0.11 45616127 24843 57.64 1864 1865 1822 2410 1299 1855 1836.18 0.52 0 2878 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 687 1.21 0.14 12 0.07 1537.00 13222.00 2280 20240620 -18.73 1777 20250331 4.28 1933 -4.14 20250124 1777 4.28 20250331 2280 -18.73 20240620 1777 4.28 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
6 20250407 120331 57 100.00 KOSDAQ 운송·창고 N N N N N 1859 4 2 0.22 22757107 12397 28.76 1864 1865 1822 2410 1299 1855 1835.69 0.52 0 1021 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 689 1.21 0.14 12 0.03 1537.00 13222.00 2280 20240620 -18.46 1777 20250331 4.61 1933 -3.83 20250124 1777 4.61 20250331 2280 -18.46 20240620 1777 4.61 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
7 20250407 110331 57 100.00 KOSDAQ 운송·창고 N N N N N 1848 -7 5 -0.38 17425974 9497 22.03 1864 1865 1822 2410 1299 1855 1834.89 0.52 0 340 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 685 1.20 0.14 12 0.03 1537.00 13222.00 2280 20240620 -18.95 1777 20250331 4.00 1933 -4.40 20250124 1777 4.00 20250331 2280 -18.95 20240620 1777 4.00 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
8 20250407 100332 57 100.00 KOSDAQ 운송·창고 N N N N N 1848 -7 5 -0.38 10107632 5505 12.77 1864 1865 1822 2410 1299 1855 1836.08 0.52 0 359 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 685 1.20 0.14 12 0.01 1537.00 13222.00 2280 20240620 -18.95 1777 20250331 4.00 1933 -4.40 20250124 1777 4.00 20250331 2280 -18.95 20240620 1777 4.00 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
9 20250407 090332 57 100.00 KOSDAQ 운송·창고 N N N N N 1863 8 2 0.43 2142790 1168 2.71 1864 1865 1830 2410 1299 1855 1834.58 0.52 0 731 1891 1872 1846 1827 1801 1882 1837 185 555 500 1330 1 1 37051812 690 1.21 0.14 12 0.00 1537.00 13222.00 2280 20240620 -18.29 1777 20250331 4.84 1933 -3.62 20250124 1777 4.84 20250331 2280 -18.29 20240620 1777 4.84 20250331 0.48 Y 024800 500 185 억 193971 N N 0 N 00 N
10 20250404 160331 57 100.00 KOSDAQ 운송·창고 N N N N N 1855 15 2 0.82 79958446 43103 83.80 1820 1865 1820 2390 1288 1840 1855.06 0.52 0 803 1866 1852 1832 1818 1798 1860 1826 185 550 500 1320 1 1 37051812 687 1.21 0.14 12 0.12 1537.00 13222.00 2280 20240620 -18.64 1777 20250331 4.39 1933 -4.04 20250124 1777 4.39 20250331 2280 -18.64 20240620 1777 4.39 20250331 0.51 Y 024800 500 185 억 193168 N N 0 N 00 N
11 20250404 150333 57 100.00 KOSDAQ 운송·창고 N N N N N 1856 16 2 0.87 77964265 42029 81.72 1820 1865 1820 2390 1288 1840 1855.01 0.52 0 927 1866 1852 1832 1818 1798 1860 1826 185 550 500 1320 1 1 37051812 688 1.21 0.14 12 0.11 1537.00 13222.00 2280 20240620 -18.60 1777 20250331 4.45 1933 -3.98 20250124 1777 4.45 20250331 2280 -18.60 20240620 1777 4.45 20250331 0.51 Y 024800 500 185 억 193168 N N 0 N 00 N
12 20250404 140334 57 100.00 KOSDAQ 운송·창고 N N N N N 1856 16 2 0.87 48190185 25984 50.52 1820 1865 1820 2390 1288 1840 1854.61 0.52 0 681 1866 1852 1832 1818 1798 1860 1826 185 550 500 1320 1 1 37051812 688 1.21 0.14 12 0.07 1537.00 13222.00 2280 20240620 -18.60 1777 20250331 4.45 1933 -3.98 20250124 1777 4.45 20250331 2280 -18.60 20240620 1777 4.45 20250331 0.51 Y 024800 500 185 억 193168 N N 0 N 00 N