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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15920,40,2,0.25,77456085,4877,136.92,15940,15940,15800,20600,11120,15880,15881.91,2.80,0,1557,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1051,3.69,0.26,12,0.07,4315.00,60561.00,19300,20240419,-17.51,14170,20241209,12.35,16420,-3.05,20250325,14360,10.86,20250106,18180,-12.43,20240425,14170,12.35,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,69,N,00,N
20250421,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15930,50,2,0.31,70975745,4470,125.49,15940,15940,15800,20600,11120,15880,15878.24,2.80,0,1509,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1051,3.69,0.26,12,0.07,4315.00,60561.00,19300,20240419,-17.46,14170,20241209,12.42,16420,-2.98,20250325,14360,10.93,20250106,18180,-12.38,20240425,14170,12.42,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,140141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15870,-10,5,-0.06,47671885,3004,84.33,15940,15940,15800,20600,11120,15880,15869.47,2.80,0,307,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1047,3.68,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.77,14170,20241209,12.00,16420,-3.35,20250325,14360,10.52,20250106,18180,-12.71,20240425,14170,12.00,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,130141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15880,0,3,0.00,28099735,1770,49.69,15940,15940,15800,20600,11120,15880,15875.56,2.80,0,83,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1048,3.68,0.26,12,0.03,4315.00,60561.00,19300,20240419,-17.72,14170,20241209,12.07,16420,-3.29,20250325,14360,10.58,20250106,18180,-12.65,20240425,14170,12.07,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15890,10,2,0.06,18100195,1140,32.00,15940,15940,15800,20600,11120,15880,15877.36,2.80,0,-86,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1049,3.68,0.26,12,0.02,4315.00,60561.00,19300,20240419,-17.67,14170,20241209,12.14,16420,-3.23,20250325,14360,10.65,20250106,18180,-12.60,20240425,14170,12.14,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,110141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15850,-30,5,-0.19,16941075,1067,29.96,15940,15940,15800,20600,11120,15880,15877.30,2.80,0,-74,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1046,3.67,0.26,12,0.02,4315.00,60561.00,19300,20240419,-17.88,14170,20241209,11.86,16420,-3.47,20250325,14360,10.38,20250106,18180,-12.82,20240425,14170,11.86,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,100140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15870,-10,5,-0.06,12575930,792,22.23,15940,15940,15800,20600,11120,15880,15878.70,2.80,0,-77,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1047,3.68,0.26,12,0.01,4315.00,60561.00,19300,20240419,-17.77,14170,20241209,12.00,16420,-3.35,20250325,14360,10.52,20250106,18180,-12.71,20240425,14170,12.00,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250421,090142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15940,60,2,0.38,956400,60,1.68,15940,15940,15940,20600,11120,15880,15940.00,2.80,0,0,16133,16006,15853,15726,15573,15930,15650,66,4720,1000,11750,10,1,6600000,1052,3.69,0.26,12,0.00,4315.00,60561.00,19300,20240419,-17.41,14170,20241209,12.49,16420,-2.92,20250325,14360,11.00,20250106,18180,-12.32,20240425,14170,12.49,20241209,0.01,Y,003100,1000,66 억,,185003,N,N,34,N,00,N
20250418,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15880,-30,5,-0.19,56509200,3562,86.58,15910,15980,15700,20650,11140,15910,15864.46,2.80,0,276,16083,15996,15843,15756,15603,16040,15800,66,4740,1000,11770,10,1,6600000,1048,3.68,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.72,14170,20241209,12.07,16420,-3.29,20250325,14360,10.58,20250106,19300,-17.72,20240419,14170,12.07,20241209,0.01,Y,003100,1000,66 억,,184727,N,N,34,N,00,N
20250418,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15900,-10,5,-0.06,52983640,3340,81.19,15910,15980,15700,20650,11140,15910,15863.37,2.80,0,289,16083,15996,15843,15756,15603,16040,15800,66,4740,1000,11770,10,1,6600000,1049,3.68,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.62,14170,20241209,12.21,16420,-3.17,20250325,14360,10.72,20250106,19300,-17.62,20240419,14170,12.21,20241209,0.01,Y,003100,1000,66 억,,184727,N,N,75,N,00,N
20250418,140141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15900,-10,5,-0.06,44339270,2796,67.96,15910,15980,15700,20650,11140,15910,15858.11,2.80,0,-211,16083,15996,15843,15756,15603,16040,15800,66,4740,1000,11770,10,1,6600000,1049,3.68,0.26,12,0.04,4315.00,60561.00,19300,20240419,-17.62,14170,20241209,12.21,16420,-3.17,20250325,14360,10.72,20250106,19300,-17.62,20240419,14170,12.21,20241209,0.01,Y,003100,1000,66 억,,184727,N,N,75,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 20250421 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15920 40 2 0.25 77456085 4877 136.92 15940 15940 15800 20600 11120 15880 15881.91 2.80 0 1557 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1051 3.69 0.26 12 0.07 4315.00 60561.00 19300 20240419 -17.51 14170 20241209 12.35 16420 -3.05 20250325 14360 10.86 20250106 18180 -12.43 20240425 14170 12.35 20241209 0.01 Y 003100 1000 66 억 185003 N N 69 N 00 N
3 20250421 150140 57 100.00 KOSDAQ 운송·창고 N N N N N 15930 50 2 0.31 70975745 4470 125.49 15940 15940 15800 20600 11120 15880 15878.24 2.80 0 1509 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1051 3.69 0.26 12 0.07 4315.00 60561.00 19300 20240419 -17.46 14170 20241209 12.42 16420 -2.98 20250325 14360 10.93 20250106 18180 -12.38 20240425 14170 12.42 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
4 20250421 140141 57 100.00 KOSDAQ 운송·창고 N N N N N 15870 -10 5 -0.06 47671885 3004 84.33 15940 15940 15800 20600 11120 15880 15869.47 2.80 0 307 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1047 3.68 0.26 12 0.05 4315.00 60561.00 19300 20240419 -17.77 14170 20241209 12.00 16420 -3.35 20250325 14360 10.52 20250106 18180 -12.71 20240425 14170 12.00 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
5 20250421 130141 57 100.00 KOSDAQ 운송·창고 N N N N N 15880 0 3 0.00 28099735 1770 49.69 15940 15940 15800 20600 11120 15880 15875.56 2.80 0 83 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1048 3.68 0.26 12 0.03 4315.00 60561.00 19300 20240419 -17.72 14170 20241209 12.07 16420 -3.29 20250325 14360 10.58 20250106 18180 -12.65 20240425 14170 12.07 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
6 20250421 120140 57 100.00 KOSDAQ 운송·창고 N N N N N 15890 10 2 0.06 18100195 1140 32.00 15940 15940 15800 20600 11120 15880 15877.36 2.80 0 -86 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1049 3.68 0.26 12 0.02 4315.00 60561.00 19300 20240419 -17.67 14170 20241209 12.14 16420 -3.23 20250325 14360 10.65 20250106 18180 -12.60 20240425 14170 12.14 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
7 20250421 110141 57 100.00 KOSDAQ 운송·창고 N N N N N 15850 -30 5 -0.19 16941075 1067 29.96 15940 15940 15800 20600 11120 15880 15877.30 2.80 0 -74 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1046 3.67 0.26 12 0.02 4315.00 60561.00 19300 20240419 -17.88 14170 20241209 11.86 16420 -3.47 20250325 14360 10.38 20250106 18180 -12.82 20240425 14170 11.86 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
8 20250421 100140 57 100.00 KOSDAQ 운송·창고 N N N N N 15870 -10 5 -0.06 12575930 792 22.23 15940 15940 15800 20600 11120 15880 15878.70 2.80 0 -77 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1047 3.68 0.26 12 0.01 4315.00 60561.00 19300 20240419 -17.77 14170 20241209 12.00 16420 -3.35 20250325 14360 10.52 20250106 18180 -12.71 20240425 14170 12.00 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
9 20250421 090142 57 100.00 KOSDAQ 운송·창고 N N N N N 15940 60 2 0.38 956400 60 1.68 15940 15940 15940 20600 11120 15880 15940.00 2.80 0 0 16133 16006 15853 15726 15573 15930 15650 66 4720 1000 11750 10 1 6600000 1052 3.69 0.26 12 0.00 4315.00 60561.00 19300 20240419 -17.41 14170 20241209 12.49 16420 -2.92 20250325 14360 11.00 20250106 18180 -12.32 20240425 14170 12.49 20241209 0.01 Y 003100 1000 66 억 185003 N N 34 N 00 N
10 20250418 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15880 -30 5 -0.19 56509200 3562 86.58 15910 15980 15700 20650 11140 15910 15864.46 2.80 0 276 16083 15996 15843 15756 15603 16040 15800 66 4740 1000 11770 10 1 6600000 1048 3.68 0.26 12 0.05 4315.00 60561.00 19300 20240419 -17.72 14170 20241209 12.07 16420 -3.29 20250325 14360 10.58 20250106 19300 -17.72 20240419 14170 12.07 20241209 0.01 Y 003100 1000 66 억 184727 N N 34 N 00 N
11 20250418 150140 57 100.00 KOSDAQ 운송·창고 N N N N N 15900 -10 5 -0.06 52983640 3340 81.19 15910 15980 15700 20650 11140 15910 15863.37 2.80 0 289 16083 15996 15843 15756 15603 16040 15800 66 4740 1000 11770 10 1 6600000 1049 3.68 0.26 12 0.05 4315.00 60561.00 19300 20240419 -17.62 14170 20241209 12.21 16420 -3.17 20250325 14360 10.72 20250106 19300 -17.62 20240419 14170 12.21 20241209 0.01 Y 003100 1000 66 억 184727 N N 75 N 00 N
12 20250418 140141 57 100.00 KOSDAQ 운송·창고 N N N N N 15900 -10 5 -0.06 44339270 2796 67.96 15910 15980 15700 20650 11140 15910 15858.11 2.80 0 -211 16083 15996 15843 15756 15603 16040 15800 66 4740 1000 11770 10 1 6600000 1049 3.68 0.26 12 0.04 4315.00 60561.00 19300 20240419 -17.62 14170 20241209 12.21 16420 -3.17 20250325 14360 10.72 20250106 19300 -17.62 20240419 14170 12.21 20241209 0.01 Y 003100 1000 66 억 184727 N N 75 N 00 N