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
124560/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
20250407,160738,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2695,-140,5,-4.94,1018438404,376275,278.09,2730,2760,2685,3685,1985,2835,2706.63,3.19,0,-92551,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1022,3.99,0.46,12,0.99,675.00,5853.00,4355,20240626,-38.12,2595,20241210,3.85,3580,-24.72,20250225,2685,0.37,20250407,4355,-38.12,20240626,2595,3.85,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1928,N,00,N
20250407,150744,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2710,-125,5,-4.41,946529139,349667,258.43,2730,2760,2685,3685,1985,2835,2706.94,3.19,0,-102443,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1028,4.01,0.46,12,0.92,675.00,5853.00,4355,20240626,-37.77,2595,20241210,4.43,3580,-24.30,20250225,2685,0.93,20250407,4355,-37.77,20240626,2595,4.43,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,140741,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2700,-135,5,-4.76,885174014,327053,241.71,2730,2760,2685,3685,1985,2835,2706.52,3.19,0,-109839,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1024,4.00,0.46,12,0.86,675.00,5853.00,4355,20240626,-38.00,2595,20241210,4.05,3580,-24.58,20250225,2685,0.56,20250407,4355,-38.00,20240626,2595,4.05,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,130740,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2705,-130,5,-4.59,776746430,287117,212.20,2730,2760,2685,3685,1985,2835,2705.33,3.19,0,-101399,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1026,4.01,0.46,12,0.76,675.00,5853.00,4355,20240626,-37.89,2595,20241210,4.24,3580,-24.44,20250225,2685,0.74,20250407,4355,-37.89,20240626,2595,4.24,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,120740,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2730,-105,5,-3.70,667531295,246677,182.31,2730,2760,2685,3685,1985,2835,2706.09,3.19,0,-92825,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1035,4.04,0.47,12,0.65,675.00,5853.00,4355,20240626,-37.31,2595,20241210,5.20,3580,-23.74,20250225,2685,1.68,20250407,4355,-37.31,20240626,2595,5.20,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,110741,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2725,-110,5,-3.88,624031300,230693,170.50,2730,2760,2685,3685,1985,2835,2705.03,3.19,0,-94603,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1033,4.04,0.47,12,0.61,675.00,5853.00,4355,20240626,-37.43,2595,20241210,5.01,3580,-23.88,20250225,2685,1.49,20250407,4355,-37.43,20240626,2595,5.01,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,100740,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2695,-140,5,-4.94,558798280,206603,152.69,2730,2760,2685,3685,1985,2835,2704.70,3.19,0,-86177,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1022,3.99,0.46,12,0.54,675.00,5853.00,4355,20240626,-38.12,2595,20241210,3.85,3580,-24.72,20250225,2685,0.37,20250407,4355,-38.12,20240626,2595,3.85,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250407,090742,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2710,-125,5,-4.41,76000580,27915,20.63,2730,2760,2710,3685,1985,2835,2722.57,3.19,0,-151,2928,2881,2803,2756,2678,2905,2780,38,850,100,2040,5,1,37916584,1028,4.01,0.46,12,0.07,675.00,5853.00,4355,20240626,-37.77,2595,20241210,4.43,3580,-24.30,20250225,2710,0.00,20250407,4355,-37.77,20240626,2595,4.43,20241210,3.51,Y,124560,100,38 억,,1208668,N,N,1884,N,00,N
20250404,160738,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2835,65,2,2.35,375567700,134324,111.69,2765,2850,2725,3600,1940,2770,2795.95,3.17,0,8390,2836,2802,2761,2727,2686,2820,2745,38,830,100,1990,5,1,37916584,1075,4.20,0.48,12,0.35,675.00,5853.00,4355,20240626,-34.90,2595,20241210,9.25,3580,-20.81,20250225,2720,4.23,20250403,4355,-34.90,20240626,2595,9.25,20241210,3.49,Y,124560,100,38 억,,1200503,N,N,1884,N,00,N
20250404,150745,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2825,55,2,1.99,371997355,133063,110.64,2765,2850,2725,3600,1940,2770,2795.65,3.17,0,8512,2836,2802,2761,2727,2686,2820,2745,38,830,100,1990,5,1,37916584,1071,4.19,0.48,12,0.35,675.00,5853.00,4355,20240626,-35.13,2595,20241210,8.86,3580,-21.09,20250225,2720,3.86,20250403,4355,-35.13,20240626,2595,8.86,20241210,3.49,Y,124560,100,38 억,,1200503,N,N,0,N,00,N
20250404,140747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2785,15,2,0.54,329860429,118008,98.12,2765,2850,2725,3600,1940,2770,2795.24,3.17,0,11178,2836,2802,2761,2727,2686,2820,2745,38,830,100,1990,5,1,37916584,1056,4.13,0.48,12,0.31,675.00,5853.00,4355,20240626,-36.05,2595,20241210,7.32,3580,-22.21,20250225,2720,2.39,20250403,4355,-36.05,20240626,2595,7.32,20241210,3.49,Y,124560,100,38 억,,1200503,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 160738 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2695 -140 5 -4.94 1018438404 376275 278.09 2730 2760 2685 3685 1985 2835 2706.63 3.19 0 -92551 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1022 3.99 0.46 12 0.99 675.00 5853.00 4355 20240626 -38.12 2595 20241210 3.85 3580 -24.72 20250225 2685 0.37 20250407 4355 -38.12 20240626 2595 3.85 20241210 3.51 Y 124560 100 38 억 1208668 N N 1928 N 00 N
3 20250407 150744 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2710 -125 5 -4.41 946529139 349667 258.43 2730 2760 2685 3685 1985 2835 2706.94 3.19 0 -102443 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1028 4.01 0.46 12 0.92 675.00 5853.00 4355 20240626 -37.77 2595 20241210 4.43 3580 -24.30 20250225 2685 0.93 20250407 4355 -37.77 20240626 2595 4.43 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
4 20250407 140741 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2700 -135 5 -4.76 885174014 327053 241.71 2730 2760 2685 3685 1985 2835 2706.52 3.19 0 -109839 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1024 4.00 0.46 12 0.86 675.00 5853.00 4355 20240626 -38.00 2595 20241210 4.05 3580 -24.58 20250225 2685 0.56 20250407 4355 -38.00 20240626 2595 4.05 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
5 20250407 130740 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2705 -130 5 -4.59 776746430 287117 212.20 2730 2760 2685 3685 1985 2835 2705.33 3.19 0 -101399 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1026 4.01 0.46 12 0.76 675.00 5853.00 4355 20240626 -37.89 2595 20241210 4.24 3580 -24.44 20250225 2685 0.74 20250407 4355 -37.89 20240626 2595 4.24 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
6 20250407 120740 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2730 -105 5 -3.70 667531295 246677 182.31 2730 2760 2685 3685 1985 2835 2706.09 3.19 0 -92825 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1035 4.04 0.47 12 0.65 675.00 5853.00 4355 20240626 -37.31 2595 20241210 5.20 3580 -23.74 20250225 2685 1.68 20250407 4355 -37.31 20240626 2595 5.20 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
7 20250407 110741 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2725 -110 5 -3.88 624031300 230693 170.50 2730 2760 2685 3685 1985 2835 2705.03 3.19 0 -94603 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1033 4.04 0.47 12 0.61 675.00 5853.00 4355 20240626 -37.43 2595 20241210 5.01 3580 -23.88 20250225 2685 1.49 20250407 4355 -37.43 20240626 2595 5.01 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
8 20250407 100740 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2695 -140 5 -4.94 558798280 206603 152.69 2730 2760 2685 3685 1985 2835 2704.70 3.19 0 -86177 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1022 3.99 0.46 12 0.54 675.00 5853.00 4355 20240626 -38.12 2595 20241210 3.85 3580 -24.72 20250225 2685 0.37 20250407 4355 -38.12 20240626 2595 3.85 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
9 20250407 090742 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2710 -125 5 -4.41 76000580 27915 20.63 2730 2760 2710 3685 1985 2835 2722.57 3.19 0 -151 2928 2881 2803 2756 2678 2905 2780 38 850 100 2040 5 1 37916584 1028 4.01 0.46 12 0.07 675.00 5853.00 4355 20240626 -37.77 2595 20241210 4.43 3580 -24.30 20250225 2710 0.00 20250407 4355 -37.77 20240626 2595 4.43 20241210 3.51 Y 124560 100 38 억 1208668 N N 1884 N 00 N
10 20250404 160738 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2835 65 2 2.35 375567700 134324 111.69 2765 2850 2725 3600 1940 2770 2795.95 3.17 0 8390 2836 2802 2761 2727 2686 2820 2745 38 830 100 1990 5 1 37916584 1075 4.20 0.48 12 0.35 675.00 5853.00 4355 20240626 -34.90 2595 20241210 9.25 3580 -20.81 20250225 2720 4.23 20250403 4355 -34.90 20240626 2595 9.25 20241210 3.49 Y 124560 100 38 억 1200503 N N 1884 N 00 N
11 20250404 150745 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2825 55 2 1.99 371997355 133063 110.64 2765 2850 2725 3600 1940 2770 2795.65 3.17 0 8512 2836 2802 2761 2727 2686 2820 2745 38 830 100 1990 5 1 37916584 1071 4.19 0.48 12 0.35 675.00 5853.00 4355 20240626 -35.13 2595 20241210 8.86 3580 -21.09 20250225 2720 3.86 20250403 4355 -35.13 20240626 2595 8.86 20241210 3.49 Y 124560 100 38 억 1200503 N N 0 N 00 N
12 20250404 140747 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2785 15 2 0.54 329860429 118008 98.12 2765 2850 2725 3600 1940 2770 2795.24 3.17 0 11178 2836 2802 2761 2727 2686 2820 2745 38 830 100 1990 5 1 37916584 1056 4.13 0.48 12 0.31 675.00 5853.00 4355 20240626 -36.05 2595 20241210 7.32 3580 -22.21 20250225 2720 2.39 20250403 4355 -36.05 20240626 2595 7.32 20241210 3.49 Y 124560 100 38 억 1200503 N N 0 N 00 N