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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15520,100,2,0.65,60727480,3932,59.67,15470,15540,15300,20000,10800,15420,15444.43,2.75,0,-67,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1024,3.60,0.26,12,0.06,4315.00,60561.00,19300,20240419,-19.59,14170,20241209,9.53,16420,-5.48,20250325,14360,8.08,20250106,19300,-19.59,20240419,14170,9.53,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,76,N,00,N
20250414,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15530,110,2,0.71,57579030,3729,56.59,15470,15540,15300,20000,10800,15420,15440.88,2.75,0,-112,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1025,3.60,0.26,12,0.06,4315.00,60561.00,19300,20240419,-19.53,14170,20241209,9.60,16420,-5.42,20250325,14360,8.15,20250106,19300,-19.53,20240419,14170,9.60,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15500,80,2,0.52,33476580,2169,32.91,15470,15510,15300,20000,10800,15420,15434.11,2.75,0,-396,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1023,3.59,0.26,12,0.03,4315.00,60561.00,19300,20240419,-19.69,14170,20241209,9.39,16420,-5.60,20250325,14360,7.94,20250106,19300,-19.69,20240419,14170,9.39,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,130140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15410,-10,5,-0.06,24554040,1591,24.14,15470,15510,15300,20000,10800,15420,15433.09,2.75,0,-298,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1017,3.57,0.25,12,0.02,4315.00,60561.00,19300,20240419,-20.16,14170,20241209,8.75,16420,-6.15,20250325,14360,7.31,20250106,19300,-20.16,20240419,14170,8.75,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15450,30,2,0.19,19483140,1262,19.15,15470,15510,15300,20000,10800,15420,15438.30,2.75,0,-375,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1020,3.58,0.26,12,0.02,4315.00,60561.00,19300,20240419,-19.95,14170,20241209,9.03,16420,-5.91,20250325,14360,7.59,20250106,19300,-19.95,20240419,14170,9.03,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15460,40,2,0.26,11828140,767,11.64,15470,15490,15300,20000,10800,15420,15421.30,2.75,0,-314,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1020,3.58,0.26,12,0.01,4315.00,60561.00,19300,20240419,-19.90,14170,20241209,9.10,16420,-5.85,20250325,14360,7.66,20250106,19300,-19.90,20240419,14170,9.10,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15370,-50,5,-0.32,7357870,477,7.24,15470,15490,15300,20000,10800,15420,15425.30,2.75,0,-293,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1014,3.56,0.25,12,0.01,4315.00,60561.00,19300,20240419,-20.36,14170,20241209,8.47,16420,-6.39,20250325,14360,7.03,20250106,19300,-20.36,20240419,14170,8.47,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250414,090139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15490,70,2,0.45,463080,30,0.46,15470,15490,15420,20000,10800,15420,15436.00,2.75,0,-25,15666,15542,15356,15232,15046,15605,15295,66,4580,1000,11410,10,1,6600000,1022,3.59,0.26,12,0.00,4315.00,60561.00,19300,20240419,-19.74,14170,20241209,9.32,16420,-5.66,20250325,14360,7.87,20250106,19300,-19.74,20240419,14170,9.32,20241209,0.00,Y,003100,1000,66 억,,181483,N,N,87,N,00,N
20250411,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15420,10,2,0.06,100864285,6590,73.84,15400,15480,15170,20000,10790,15410,15305.66,2.74,0,844,15763,15586,15293,15116,14823,15675,15205,66,4590,1000,11400,10,1,6600000,1018,3.57,0.25,12,0.10,4315.00,60561.00,19300,20240419,-20.10,14170,20241209,8.82,16420,-6.09,20250325,14360,7.38,20250106,19300,-20.10,20240419,14170,8.82,20241209,0.00,Y,003100,1000,66 억,,180916,N,N,87,N,00,N
20250411,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15470,60,2,0.39,94859880,6201,69.48,15400,15480,15170,20000,10790,15410,15297.51,2.74,0,868,15763,15586,15293,15116,14823,15675,15205,66,4590,1000,11400,10,1,6600000,1021,3.59,0.26,12,0.09,4315.00,60561.00,19300,20240419,-19.84,14170,20241209,9.17,16420,-5.79,20250325,14360,7.73,20250106,19300,-19.84,20240419,14170,9.17,20241209,0.00,Y,003100,1000,66 억,,180916,N,N,108,N,00,N
20250411,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15340,-70,5,-0.45,49940740,3271,36.65,15400,15410,15170,20000,10790,15410,15267.73,2.74,0,443,15763,15586,15293,15116,14823,15675,15205,66,4590,1000,11400,10,1,6600000,1012,3.56,0.25,12,0.05,4315.00,60561.00,19300,20240419,-20.52,14170,20241209,8.26,16420,-6.58,20250325,14360,6.82,20250106,19300,-20.52,20240419,14170,8.26,20241209,0.00,Y,003100,1000,66 억,,180916,N,N,108,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 20250414 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15520 100 2 0.65 60727480 3932 59.67 15470 15540 15300 20000 10800 15420 15444.43 2.75 0 -67 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1024 3.60 0.26 12 0.06 4315.00 60561.00 19300 20240419 -19.59 14170 20241209 9.53 16420 -5.48 20250325 14360 8.08 20250106 19300 -19.59 20240419 14170 9.53 20241209 0.00 Y 003100 1000 66 억 181483 N N 76 N 00 N
3 20250414 150140 57 100.00 KOSDAQ 운송·창고 N N N N N 15530 110 2 0.71 57579030 3729 56.59 15470 15540 15300 20000 10800 15420 15440.88 2.75 0 -112 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1025 3.60 0.26 12 0.06 4315.00 60561.00 19300 20240419 -19.53 14170 20241209 9.60 16420 -5.42 20250325 14360 8.15 20250106 19300 -19.53 20240419 14170 9.60 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
4 20250414 140139 57 100.00 KOSDAQ 운송·창고 N N N N N 15500 80 2 0.52 33476580 2169 32.91 15470 15510 15300 20000 10800 15420 15434.11 2.75 0 -396 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1023 3.59 0.26 12 0.03 4315.00 60561.00 19300 20240419 -19.69 14170 20241209 9.39 16420 -5.60 20250325 14360 7.94 20250106 19300 -19.69 20240419 14170 9.39 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
5 20250414 130140 57 100.00 KOSDAQ 운송·창고 N N N N N 15410 -10 5 -0.06 24554040 1591 24.14 15470 15510 15300 20000 10800 15420 15433.09 2.75 0 -298 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1017 3.57 0.25 12 0.02 4315.00 60561.00 19300 20240419 -20.16 14170 20241209 8.75 16420 -6.15 20250325 14360 7.31 20250106 19300 -20.16 20240419 14170 8.75 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
6 20250414 120140 57 100.00 KOSDAQ 운송·창고 N N N N N 15450 30 2 0.19 19483140 1262 19.15 15470 15510 15300 20000 10800 15420 15438.30 2.75 0 -375 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1020 3.58 0.26 12 0.02 4315.00 60561.00 19300 20240419 -19.95 14170 20241209 9.03 16420 -5.91 20250325 14360 7.59 20250106 19300 -19.95 20240419 14170 9.03 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
7 20250414 110139 57 100.00 KOSDAQ 운송·창고 N N N N N 15460 40 2 0.26 11828140 767 11.64 15470 15490 15300 20000 10800 15420 15421.30 2.75 0 -314 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1020 3.58 0.26 12 0.01 4315.00 60561.00 19300 20240419 -19.90 14170 20241209 9.10 16420 -5.85 20250325 14360 7.66 20250106 19300 -19.90 20240419 14170 9.10 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
8 20250414 100139 57 100.00 KOSDAQ 운송·창고 N N N N N 15370 -50 5 -0.32 7357870 477 7.24 15470 15490 15300 20000 10800 15420 15425.30 2.75 0 -293 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1014 3.56 0.25 12 0.01 4315.00 60561.00 19300 20240419 -20.36 14170 20241209 8.47 16420 -6.39 20250325 14360 7.03 20250106 19300 -20.36 20240419 14170 8.47 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
9 20250414 090139 57 100.00 KOSDAQ 운송·창고 N N N N N 15490 70 2 0.45 463080 30 0.46 15470 15490 15420 20000 10800 15420 15436.00 2.75 0 -25 15666 15542 15356 15232 15046 15605 15295 66 4580 1000 11410 10 1 6600000 1022 3.59 0.26 12 0.00 4315.00 60561.00 19300 20240419 -19.74 14170 20241209 9.32 16420 -5.66 20250325 14360 7.87 20250106 19300 -19.74 20240419 14170 9.32 20241209 0.00 Y 003100 1000 66 억 181483 N N 87 N 00 N
10 20250411 160139 57 100.00 KOSDAQ 운송·창고 N N N N N 15420 10 2 0.06 100864285 6590 73.84 15400 15480 15170 20000 10790 15410 15305.66 2.74 0 844 15763 15586 15293 15116 14823 15675 15205 66 4590 1000 11400 10 1 6600000 1018 3.57 0.25 12 0.10 4315.00 60561.00 19300 20240419 -20.10 14170 20241209 8.82 16420 -6.09 20250325 14360 7.38 20250106 19300 -20.10 20240419 14170 8.82 20241209 0.00 Y 003100 1000 66 억 180916 N N 87 N 00 N
11 20250411 150139 57 100.00 KOSDAQ 운송·창고 N N N N N 15470 60 2 0.39 94859880 6201 69.48 15400 15480 15170 20000 10790 15410 15297.51 2.74 0 868 15763 15586 15293 15116 14823 15675 15205 66 4590 1000 11400 10 1 6600000 1021 3.59 0.26 12 0.09 4315.00 60561.00 19300 20240419 -19.84 14170 20241209 9.17 16420 -5.79 20250325 14360 7.73 20250106 19300 -19.84 20240419 14170 9.17 20241209 0.00 Y 003100 1000 66 억 180916 N N 108 N 00 N
12 20250411 140139 57 100.00 KOSDAQ 운송·창고 N N N N N 15340 -70 5 -0.45 49940740 3271 36.65 15400 15410 15170 20000 10790 15410 15267.73 2.74 0 443 15763 15586 15293 15116 14823 15675 15205 66 4590 1000 11400 10 1 6600000 1012 3.56 0.25 12 0.05 4315.00 60561.00 19300 20240419 -20.52 14170 20241209 8.26 16420 -6.58 20250325 14360 6.82 20250106 19300 -20.52 20240419 14170 8.26 20241209 0.00 Y 003100 1000 66 억 180916 N N 108 N 00 N