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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003100/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
20250430,160141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16280,-50,5,-0.31,70930775,4366,74.26,16330,16350,16180,21200,11440,16330,16246.17,2.25,0,131,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1074,3.77,0.27,12,0.07,4315.00,60561.00,19300,20240419,-15.65,14170,20241209,14.89,16550,-1.63,20250424,14360,13.37,20250106,18180,-10.45,20240508,14170,14.89,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,153,N,00,N
20250430,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16290,-40,5,-0.24,59701185,3677,62.54,16330,16350,16180,21200,11440,16330,16236.38,2.25,0,260,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1075,3.78,0.27,12,0.06,4315.00,60561.00,19300,20240419,-15.60,14170,20241209,14.96,16550,-1.57,20250424,14360,13.44,20250106,18180,-10.40,20240508,14170,14.96,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16200,-130,5,-0.80,51163375,3150,53.58,16330,16350,16180,21200,11440,16330,16242.34,2.25,0,15,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1069,3.75,0.27,12,0.05,4315.00,60561.00,19300,20240419,-16.06,14170,20241209,14.33,16550,-2.11,20250424,14360,12.81,20250106,18180,-10.89,20240508,14170,14.33,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,130142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16220,-110,5,-0.67,47825385,2944,50.08,16330,16350,16180,21200,11440,16330,16245.04,2.25,0,-48,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1071,3.76,0.27,12,0.04,4315.00,60561.00,19300,20240419,-15.96,14170,20241209,14.47,16550,-1.99,20250424,14360,12.95,20250106,18180,-10.78,20240508,14170,14.47,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,120141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16220,-110,5,-0.67,44118275,2715,46.18,16330,16350,16200,21200,11440,16330,16249.83,2.25,0,-28,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1071,3.76,0.27,12,0.04,4315.00,60561.00,19300,20240419,-15.96,14170,20241209,14.47,16550,-1.99,20250424,14360,12.95,20250106,18180,-10.78,20240508,14170,14.47,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,110142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16230,-100,5,-0.61,33732310,2077,35.33,16330,16330,16200,21200,11440,16330,16240.88,2.25,0,129,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1071,3.76,0.27,12,0.03,4315.00,60561.00,19300,20240419,-15.91,14170,20241209,14.54,16550,-1.93,20250424,14360,13.02,20250106,18180,-10.73,20240508,14170,14.54,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,100143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16210,-120,5,-0.73,23021870,1416,24.09,16330,16330,16200,21200,11440,16330,16258.38,2.25,0,86,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1070,3.76,0.27,12,0.02,4315.00,60561.00,19300,20240419,-16.01,14170,20241209,14.40,16550,-2.05,20250424,14360,12.88,20250106,18180,-10.84,20240508,14170,14.40,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250430,090143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16330,0,3,0.00,0,0,0.00,0,0,0,21200,11440,16330,0.00,2.25,0,0,16523,16426,16253,16156,15983,16475,16205,66,4870,1000,12080,10,1,6600000,1078,3.78,0.27,12,0.00,4315.00,60561.00,19300,20240419,-15.39,14170,20241209,15.24,16550,-1.33,20250424,14360,13.72,20250106,18180,-10.18,20240508,14170,15.24,20241209,0.00,Y,003100,1000,66 억,,148509,N,N,203,N,00,N
20250429,160141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16330,170,2,1.05,93448755,5742,37.33,16190,16350,16080,21000,11320,16160,16274.60,2.25,0,-60,16626,16392,16196,15962,15766,16295,15865,66,4840,1000,11950,10,1,6600000,1078,3.78,0.27,12,0.09,4315.00,60561.00,19300,20240419,-15.39,14170,20241209,15.24,16550,-1.33,20250424,14360,13.72,20250106,18180,-10.18,20240508,14170,15.24,20241209,0.01,Y,003100,1000,66 억,,148778,N,N,187,N,00,N
20250429,150141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16320,160,2,0.99,84214715,5176,33.65,16190,16350,16080,21000,11320,16160,16270.23,2.25,0,109,16626,16392,16196,15962,15766,16295,15865,66,4840,1000,11950,10,1,6600000,1077,3.78,0.27,12,0.08,4315.00,60561.00,19300,20240419,-15.44,14170,20241209,15.17,16550,-1.39,20250424,14360,13.65,20250106,18180,-10.23,20240508,14170,15.17,20241209,0.01,Y,003100,1000,66 억,,148778,N,N,339,N,00,N
20250429,140141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16300,140,2,0.87,76742065,4718,30.67,16190,16350,16080,21000,11320,16160,16265.80,2.25,0,86,16626,16392,16196,15962,15766,16295,15865,66,4840,1000,11950,10,1,6600000,1076,3.78,0.27,12,0.07,4315.00,60561.00,19300,20240419,-15.54,14170,20241209,15.03,16550,-1.51,20250424,14360,13.51,20250106,18180,-10.34,20240508,14170,15.03,20241209,0.01,Y,003100,1000,66 억,,148778,N,N,339,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 20250430 160141 57 100.00 KOSDAQ 운송·창고 N N N N N 16280 -50 5 -0.31 70930775 4366 74.26 16330 16350 16180 21200 11440 16330 16246.17 2.25 0 131 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1074 3.77 0.27 12 0.07 4315.00 60561.00 19300 20240419 -15.65 14170 20241209 14.89 16550 -1.63 20250424 14360 13.37 20250106 18180 -10.45 20240508 14170 14.89 20241209 0.00 Y 003100 1000 66 억 148509 N N 153 N 00 N
3 20250430 150142 57 100.00 KOSDAQ 운송·창고 N N N N N 16290 -40 5 -0.24 59701185 3677 62.54 16330 16350 16180 21200 11440 16330 16236.38 2.25 0 260 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1075 3.78 0.27 12 0.06 4315.00 60561.00 19300 20240419 -15.60 14170 20241209 14.96 16550 -1.57 20250424 14360 13.44 20250106 18180 -10.40 20240508 14170 14.96 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
4 20250430 140142 57 100.00 KOSDAQ 운송·창고 N N N N N 16200 -130 5 -0.80 51163375 3150 53.58 16330 16350 16180 21200 11440 16330 16242.34 2.25 0 15 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1069 3.75 0.27 12 0.05 4315.00 60561.00 19300 20240419 -16.06 14170 20241209 14.33 16550 -2.11 20250424 14360 12.81 20250106 18180 -10.89 20240508 14170 14.33 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
5 20250430 130142 57 100.00 KOSDAQ 운송·창고 N N N N N 16220 -110 5 -0.67 47825385 2944 50.08 16330 16350 16180 21200 11440 16330 16245.04 2.25 0 -48 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1071 3.76 0.27 12 0.04 4315.00 60561.00 19300 20240419 -15.96 14170 20241209 14.47 16550 -1.99 20250424 14360 12.95 20250106 18180 -10.78 20240508 14170 14.47 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
6 20250430 120141 57 100.00 KOSDAQ 운송·창고 N N N N N 16220 -110 5 -0.67 44118275 2715 46.18 16330 16350 16200 21200 11440 16330 16249.83 2.25 0 -28 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1071 3.76 0.27 12 0.04 4315.00 60561.00 19300 20240419 -15.96 14170 20241209 14.47 16550 -1.99 20250424 14360 12.95 20250106 18180 -10.78 20240508 14170 14.47 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
7 20250430 110142 57 100.00 KOSDAQ 운송·창고 N N N N N 16230 -100 5 -0.61 33732310 2077 35.33 16330 16330 16200 21200 11440 16330 16240.88 2.25 0 129 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1071 3.76 0.27 12 0.03 4315.00 60561.00 19300 20240419 -15.91 14170 20241209 14.54 16550 -1.93 20250424 14360 13.02 20250106 18180 -10.73 20240508 14170 14.54 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
8 20250430 100143 57 100.00 KOSDAQ 운송·창고 N N N N N 16210 -120 5 -0.73 23021870 1416 24.09 16330 16330 16200 21200 11440 16330 16258.38 2.25 0 86 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1070 3.76 0.27 12 0.02 4315.00 60561.00 19300 20240419 -16.01 14170 20241209 14.40 16550 -2.05 20250424 14360 12.88 20250106 18180 -10.84 20240508 14170 14.40 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
9 20250430 090143 57 100.00 KOSDAQ 운송·창고 N N N N N 16330 0 3 0.00 0 0 0.00 0 0 0 21200 11440 16330 0.00 2.25 0 0 16523 16426 16253 16156 15983 16475 16205 66 4870 1000 12080 10 1 6600000 1078 3.78 0.27 12 0.00 4315.00 60561.00 19300 20240419 -15.39 14170 20241209 15.24 16550 -1.33 20250424 14360 13.72 20250106 18180 -10.18 20240508 14170 15.24 20241209 0.00 Y 003100 1000 66 억 148509 N N 203 N 00 N
10 20250429 160141 57 100.00 KOSDAQ 운송·창고 N N N N N 16330 170 2 1.05 93448755 5742 37.33 16190 16350 16080 21000 11320 16160 16274.60 2.25 0 -60 16626 16392 16196 15962 15766 16295 15865 66 4840 1000 11950 10 1 6600000 1078 3.78 0.27 12 0.09 4315.00 60561.00 19300 20240419 -15.39 14170 20241209 15.24 16550 -1.33 20250424 14360 13.72 20250106 18180 -10.18 20240508 14170 15.24 20241209 0.01 Y 003100 1000 66 억 148778 N N 187 N 00 N
11 20250429 150141 57 100.00 KOSDAQ 운송·창고 N N N N N 16320 160 2 0.99 84214715 5176 33.65 16190 16350 16080 21000 11320 16160 16270.23 2.25 0 109 16626 16392 16196 15962 15766 16295 15865 66 4840 1000 11950 10 1 6600000 1077 3.78 0.27 12 0.08 4315.00 60561.00 19300 20240419 -15.44 14170 20241209 15.17 16550 -1.39 20250424 14360 13.65 20250106 18180 -10.23 20240508 14170 15.17 20241209 0.01 Y 003100 1000 66 억 148778 N N 339 N 00 N
12 20250429 140141 57 100.00 KOSDAQ 운송·창고 N N N N N 16300 140 2 0.87 76742065 4718 30.67 16190 16350 16080 21000 11320 16160 16265.80 2.25 0 86 16626 16392 16196 15962 15766 16295 15865 66 4840 1000 11950 10 1 6600000 1076 3.78 0.27 12 0.07 4315.00 60561.00 19300 20240419 -15.54 14170 20241209 15.03 16550 -1.51 20250424 14360 13.51 20250106 18180 -10.34 20240508 14170 15.03 20241209 0.01 Y 003100 1000 66 억 148778 N N 339 N 00 N