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
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
20250407,160428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1496,-35,5,-2.29,56736137,37893,85.75,1529,1529,1489,1990,1072,1531,1497.27,0.66,0,-1148,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,510,3.15,0.13,12,0.11,475.00,11189.00,1940,20240715,-22.89,1429,20240805,4.69,1694,-11.69,20250110,1468,1.91,20250404,1940,-22.89,20240715,1429,4.69,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,150432,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1489,-42,5,-2.74,47491878,31701,71.74,1529,1529,1489,1990,1072,1531,1498.12,0.66,0,1,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,508,3.13,0.13,12,0.09,475.00,11189.00,1940,20240715,-23.25,1429,20240805,4.20,1694,-12.10,20250110,1468,1.43,20250404,1940,-23.25,20240715,1429,4.20,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,140430,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1496,-35,5,-2.29,35323024,23548,53.29,1529,1529,1492,1990,1072,1531,1500.04,0.66,0,113,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,510,3.15,0.13,12,0.07,475.00,11189.00,1940,20240715,-22.89,1429,20240805,4.69,1694,-11.69,20250110,1468,1.91,20250404,1940,-22.89,20240715,1429,4.69,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,130429,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1506,-25,5,-1.63,33718894,22476,50.86,1529,1529,1492,1990,1072,1531,1500.22,0.66,0,-63,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,513,3.17,0.13,12,0.07,475.00,11189.00,1940,20240715,-22.37,1429,20240805,5.39,1694,-11.10,20250110,1468,2.59,20250404,1940,-22.37,20240715,1429,5.39,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,120429,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1496,-35,5,-2.29,20925179,13935,31.53,1529,1529,1493,1990,1072,1531,1501.63,0.66,0,178,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,510,3.15,0.13,12,0.04,475.00,11189.00,1940,20240715,-22.89,1429,20240805,4.69,1694,-11.69,20250110,1468,1.91,20250404,1940,-22.89,20240715,1429,4.69,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,110430,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1494,-37,5,-2.42,20895256,13915,31.49,1529,1529,1493,1990,1072,1531,1501.64,0.66,0,185,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,509,3.15,0.13,12,0.04,475.00,11189.00,1940,20240715,-22.99,1429,20240805,4.55,1694,-11.81,20250110,1468,1.77,20250404,1940,-22.99,20240715,1429,4.55,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,100430,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1498,-33,5,-2.16,15336523,10198,23.08,1529,1529,1493,1990,1072,1531,1503.88,0.66,0,-42,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,511,3.15,0.13,12,0.03,475.00,11189.00,1940,20240715,-22.78,1429,20240805,4.83,1694,-11.57,20250110,1468,2.04,20250404,1940,-22.78,20240715,1429,4.83,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250407,090430,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1515,-16,5,-1.05,2344667,1534,3.47,1529,1529,1515,1990,1072,1531,1528.47,0.66,0,-77,1573,1552,1510,1489,1447,1562,1499,170,459,500,1070,1,1,34087196,516,3.19,0.14,12,0.00,475.00,11189.00,1940,20240715,-21.91,1429,20240805,6.02,1694,-10.57,20250110,1468,3.20,20250404,1940,-21.91,20240715,1429,6.02,20240805,1.36,Y,040610,500,170 억,,226648,N,N,0,N,00,N
20250404,160429,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1531,27,2,1.80,66476013,44093,188.13,1468,1531,1468,1955,1053,1504,1507.63,0.66,0,1022,1533,1518,1500,1485,1467,1526,1493,170,451,500,1050,1,1,34087196,522,3.22,0.14,12,0.13,475.00,11189.00,1940,20240715,-21.08,1429,20240805,7.14,1694,-9.62,20250110,1468,4.29,20250404,1940,-21.08,20240715,1429,7.14,20240805,1.37,Y,040610,500,170 억,,225606,N,N,0,N,00,N
20250404,150432,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1524,20,2,1.33,65309829,43329,184.87,1468,1531,1468,1955,1053,1504,1507.30,0.66,0,958,1533,1518,1500,1485,1467,1526,1493,170,451,500,1050,1,1,34087196,519,3.21,0.14,12,0.13,475.00,11189.00,1940,20240715,-21.44,1429,20240805,6.65,1694,-10.04,20250110,1468,3.81,20250404,1940,-21.44,20240715,1429,6.65,20240805,1.37,Y,040610,500,170 억,,225606,N,N,0,N,00,N
20250404,140434,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1524,20,2,1.33,58167562,38631,164.82,1468,1531,1468,1955,1053,1504,1505.72,0.66,0,510,1533,1518,1500,1485,1467,1526,1493,170,451,500,1050,1,1,34087196,519,3.21,0.14,12,0.11,475.00,11189.00,1940,20240715,-21.44,1429,20240805,6.65,1694,-10.04,20250110,1468,3.81,20250404,1940,-21.44,20240715,1429,6.65,20240805,1.37,Y,040610,500,170 억,,225606,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 160428 57 100.00 KOSDAQ 운송·창고 N N N N N 1496 -35 5 -2.29 56736137 37893 85.75 1529 1529 1489 1990 1072 1531 1497.27 0.66 0 -1148 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 510 3.15 0.13 12 0.11 475.00 11189.00 1940 20240715 -22.89 1429 20240805 4.69 1694 -11.69 20250110 1468 1.91 20250404 1940 -22.89 20240715 1429 4.69 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
3 20250407 150432 57 100.00 KOSDAQ 운송·창고 N N N N N 1489 -42 5 -2.74 47491878 31701 71.74 1529 1529 1489 1990 1072 1531 1498.12 0.66 0 1 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 508 3.13 0.13 12 0.09 475.00 11189.00 1940 20240715 -23.25 1429 20240805 4.20 1694 -12.10 20250110 1468 1.43 20250404 1940 -23.25 20240715 1429 4.20 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
4 20250407 140430 57 100.00 KOSDAQ 운송·창고 N N N N N 1496 -35 5 -2.29 35323024 23548 53.29 1529 1529 1492 1990 1072 1531 1500.04 0.66 0 113 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 510 3.15 0.13 12 0.07 475.00 11189.00 1940 20240715 -22.89 1429 20240805 4.69 1694 -11.69 20250110 1468 1.91 20250404 1940 -22.89 20240715 1429 4.69 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
5 20250407 130429 57 100.00 KOSDAQ 운송·창고 N N N N N 1506 -25 5 -1.63 33718894 22476 50.86 1529 1529 1492 1990 1072 1531 1500.22 0.66 0 -63 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 513 3.17 0.13 12 0.07 475.00 11189.00 1940 20240715 -22.37 1429 20240805 5.39 1694 -11.10 20250110 1468 2.59 20250404 1940 -22.37 20240715 1429 5.39 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
6 20250407 120429 57 100.00 KOSDAQ 운송·창고 N N N N N 1496 -35 5 -2.29 20925179 13935 31.53 1529 1529 1493 1990 1072 1531 1501.63 0.66 0 178 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 510 3.15 0.13 12 0.04 475.00 11189.00 1940 20240715 -22.89 1429 20240805 4.69 1694 -11.69 20250110 1468 1.91 20250404 1940 -22.89 20240715 1429 4.69 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
7 20250407 110430 57 100.00 KOSDAQ 운송·창고 N N N N N 1494 -37 5 -2.42 20895256 13915 31.49 1529 1529 1493 1990 1072 1531 1501.64 0.66 0 185 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 509 3.15 0.13 12 0.04 475.00 11189.00 1940 20240715 -22.99 1429 20240805 4.55 1694 -11.81 20250110 1468 1.77 20250404 1940 -22.99 20240715 1429 4.55 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
8 20250407 100430 57 100.00 KOSDAQ 운송·창고 N N N N N 1498 -33 5 -2.16 15336523 10198 23.08 1529 1529 1493 1990 1072 1531 1503.88 0.66 0 -42 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 511 3.15 0.13 12 0.03 475.00 11189.00 1940 20240715 -22.78 1429 20240805 4.83 1694 -11.57 20250110 1468 2.04 20250404 1940 -22.78 20240715 1429 4.83 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
9 20250407 090430 57 100.00 KOSDAQ 운송·창고 N N N N N 1515 -16 5 -1.05 2344667 1534 3.47 1529 1529 1515 1990 1072 1531 1528.47 0.66 0 -77 1573 1552 1510 1489 1447 1562 1499 170 459 500 1070 1 1 34087196 516 3.19 0.14 12 0.00 475.00 11189.00 1940 20240715 -21.91 1429 20240805 6.02 1694 -10.57 20250110 1468 3.20 20250404 1940 -21.91 20240715 1429 6.02 20240805 1.36 Y 040610 500 170 억 226648 N N 0 N 00 N
10 20250404 160429 57 100.00 KOSDAQ 운송·창고 N N N N N 1531 27 2 1.80 66476013 44093 188.13 1468 1531 1468 1955 1053 1504 1507.63 0.66 0 1022 1533 1518 1500 1485 1467 1526 1493 170 451 500 1050 1 1 34087196 522 3.22 0.14 12 0.13 475.00 11189.00 1940 20240715 -21.08 1429 20240805 7.14 1694 -9.62 20250110 1468 4.29 20250404 1940 -21.08 20240715 1429 7.14 20240805 1.37 Y 040610 500 170 억 225606 N N 0 N 00 N
11 20250404 150432 57 100.00 KOSDAQ 운송·창고 N N N N N 1524 20 2 1.33 65309829 43329 184.87 1468 1531 1468 1955 1053 1504 1507.30 0.66 0 958 1533 1518 1500 1485 1467 1526 1493 170 451 500 1050 1 1 34087196 519 3.21 0.14 12 0.13 475.00 11189.00 1940 20240715 -21.44 1429 20240805 6.65 1694 -10.04 20250110 1468 3.81 20250404 1940 -21.44 20240715 1429 6.65 20240805 1.37 Y 040610 500 170 억 225606 N N 0 N 00 N
12 20250404 140434 57 100.00 KOSDAQ 운송·창고 N N N N N 1524 20 2 1.33 58167562 38631 164.82 1468 1531 1468 1955 1053 1504 1505.72 0.66 0 510 1533 1518 1500 1485 1467 1526 1493 170 451 500 1050 1 1 34087196 519 3.21 0.14 12 0.11 475.00 11189.00 1940 20240715 -21.44 1429 20240805 6.65 1694 -10.04 20250110 1468 3.81 20250404 1940 -21.44 20240715 1429 6.65 20240805 1.37 Y 040610 500 170 억 225606 N N 0 N 00 N