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
024800/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
20250414,160338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1910,14,2,0.74,27410130,14377,80.10,1924,1924,1880,2460,1328,1896,1906.53,0.61,0,-2119,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,708,1.24,0.14,12,0.04,1537.00,13222.00,2280,20240620,-16.23,1777,20250331,7.48,1933,-1.19,20250124,1777,7.48,20250331,2280,-16.23,20240620,1777,7.48,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,150340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1909,13,2,0.69,25478031,13365,74.47,1924,1924,1880,2460,1328,1896,1906.32,0.61,0,-2118,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,707,1.24,0.14,12,0.04,1537.00,13222.00,2280,20240620,-16.27,1777,20250331,7.43,1933,-1.24,20250124,1777,7.43,20250331,2280,-16.27,20240620,1777,7.43,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,140339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1903,7,2,0.37,18151417,9527,53.08,1924,1924,1880,2460,1328,1896,1905.26,0.61,0,-2036,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,705,1.24,0.14,12,0.03,1537.00,13222.00,2280,20240620,-16.54,1777,20250331,7.09,1933,-1.55,20250124,1777,7.09,20250331,2280,-16.54,20240620,1777,7.09,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,130340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1901,5,2,0.26,17795537,9340,52.04,1924,1924,1880,2460,1328,1896,1905.30,0.61,0,-2120,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,704,1.24,0.14,12,0.03,1537.00,13222.00,2280,20240620,-16.62,1777,20250331,6.98,1933,-1.66,20250124,1777,6.98,20250331,2280,-16.62,20240620,1777,6.98,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,120340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1914,18,2,0.95,17105085,8979,50.03,1924,1924,1880,2460,1328,1896,1905.01,0.61,0,-2172,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,709,1.25,0.14,12,0.02,1537.00,13222.00,2280,20240620,-16.05,1777,20250331,7.71,1933,-0.98,20250124,1777,7.71,20250331,2280,-16.05,20240620,1777,7.71,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,110338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1896,0,3,0.00,1696393,895,4.99,1924,1924,1880,2460,1328,1896,1895.41,0.61,0,-1,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,703,1.23,0.14,12,0.00,1537.00,13222.00,2280,20240620,-16.84,1777,20250331,6.70,1933,-1.91,20250124,1777,6.70,20250331,2280,-16.84,20240620,1777,6.70,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,100339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1903,7,2,0.37,1591742,840,4.68,1924,1924,1880,2460,1328,1896,1894.93,0.61,0,-1,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,705,1.24,0.14,12,0.00,1537.00,13222.00,2280,20240620,-16.54,1777,20250331,7.09,1933,-1.55,20250124,1777,7.09,20250331,2280,-16.54,20240620,1777,7.09,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250414,090340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1880,-16,5,-0.84,1517533,801,4.46,1924,1924,1880,2460,1328,1896,1894.55,0.61,0,0,1917,1906,1898,1887,1879,1902,1883,185,564,500,1360,1,1,37051812,697,1.22,0.14,12,0.00,1537.00,13222.00,2280,20240620,-17.54,1777,20250331,5.80,1933,-2.74,20250124,1777,5.80,20250331,2280,-17.54,20240620,1777,5.80,20250331,0.40,Y,024800,500,185 억,,224821,N,N,0,N,00,N
20250411,160336,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1896,-18,5,-0.94,34094995,17948,27.99,1909,1909,1890,2485,1340,1914,1899.65,0.61,0,329,1976,1945,1894,1863,1812,1960,1878,185,571,500,1370,1,1,37051812,703,1.23,0.14,12,0.05,1537.00,13222.00,2280,20240620,-16.84,1777,20250331,6.70,1933,-1.91,20250124,1777,6.70,20250331,2280,-16.84,20240620,1777,6.70,20250331,0.40,Y,024800,500,185 억,,224442,N,N,0,N,00,N
20250411,150339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1898,-16,5,-0.84,33291091,17524,27.33,1909,1909,1890,2485,1340,1914,1899.74,0.61,0,676,1976,1945,1894,1863,1812,1960,1878,185,571,500,1370,1,1,37051812,703,1.23,0.14,12,0.05,1537.00,13222.00,2280,20240620,-16.75,1777,20250331,6.81,1933,-1.81,20250124,1777,6.81,20250331,2280,-16.75,20240620,1777,6.81,20250331,0.40,Y,024800,500,185 억,,224442,N,N,0,N,00,N
20250411,140339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1898,-16,5,-0.84,32960685,17350,27.06,1909,1909,1890,2485,1340,1914,1899.75,0.61,0,594,1976,1945,1894,1863,1812,1960,1878,185,571,500,1370,1,1,37051812,703,1.23,0.14,12,0.05,1537.00,13222.00,2280,20240620,-16.75,1777,20250331,6.81,1933,-1.81,20250124,1777,6.81,20250331,2280,-16.75,20240620,1777,6.81,20250331,0.40,Y,024800,500,185 억,,224442,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 20250414 160338 57 100.00 KOSDAQ 운송·창고 N N N N N 1910 14 2 0.74 27410130 14377 80.10 1924 1924 1880 2460 1328 1896 1906.53 0.61 0 -2119 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 708 1.24 0.14 12 0.04 1537.00 13222.00 2280 20240620 -16.23 1777 20250331 7.48 1933 -1.19 20250124 1777 7.48 20250331 2280 -16.23 20240620 1777 7.48 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
3 20250414 150340 57 100.00 KOSDAQ 운송·창고 N N N N N 1909 13 2 0.69 25478031 13365 74.47 1924 1924 1880 2460 1328 1896 1906.32 0.61 0 -2118 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 707 1.24 0.14 12 0.04 1537.00 13222.00 2280 20240620 -16.27 1777 20250331 7.43 1933 -1.24 20250124 1777 7.43 20250331 2280 -16.27 20240620 1777 7.43 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
4 20250414 140339 57 100.00 KOSDAQ 운송·창고 N N N N N 1903 7 2 0.37 18151417 9527 53.08 1924 1924 1880 2460 1328 1896 1905.26 0.61 0 -2036 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 705 1.24 0.14 12 0.03 1537.00 13222.00 2280 20240620 -16.54 1777 20250331 7.09 1933 -1.55 20250124 1777 7.09 20250331 2280 -16.54 20240620 1777 7.09 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
5 20250414 130340 57 100.00 KOSDAQ 운송·창고 N N N N N 1901 5 2 0.26 17795537 9340 52.04 1924 1924 1880 2460 1328 1896 1905.30 0.61 0 -2120 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 704 1.24 0.14 12 0.03 1537.00 13222.00 2280 20240620 -16.62 1777 20250331 6.98 1933 -1.66 20250124 1777 6.98 20250331 2280 -16.62 20240620 1777 6.98 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
6 20250414 120340 57 100.00 KOSDAQ 운송·창고 N N N N N 1914 18 2 0.95 17105085 8979 50.03 1924 1924 1880 2460 1328 1896 1905.01 0.61 0 -2172 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 709 1.25 0.14 12 0.02 1537.00 13222.00 2280 20240620 -16.05 1777 20250331 7.71 1933 -0.98 20250124 1777 7.71 20250331 2280 -16.05 20240620 1777 7.71 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
7 20250414 110338 57 100.00 KOSDAQ 운송·창고 N N N N N 1896 0 3 0.00 1696393 895 4.99 1924 1924 1880 2460 1328 1896 1895.41 0.61 0 -1 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 703 1.23 0.14 12 0.00 1537.00 13222.00 2280 20240620 -16.84 1777 20250331 6.70 1933 -1.91 20250124 1777 6.70 20250331 2280 -16.84 20240620 1777 6.70 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
8 20250414 100339 57 100.00 KOSDAQ 운송·창고 N N N N N 1903 7 2 0.37 1591742 840 4.68 1924 1924 1880 2460 1328 1896 1894.93 0.61 0 -1 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 705 1.24 0.14 12 0.00 1537.00 13222.00 2280 20240620 -16.54 1777 20250331 7.09 1933 -1.55 20250124 1777 7.09 20250331 2280 -16.54 20240620 1777 7.09 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
9 20250414 090340 57 100.00 KOSDAQ 운송·창고 N N N N N 1880 -16 5 -0.84 1517533 801 4.46 1924 1924 1880 2460 1328 1896 1894.55 0.61 0 0 1917 1906 1898 1887 1879 1902 1883 185 564 500 1360 1 1 37051812 697 1.22 0.14 12 0.00 1537.00 13222.00 2280 20240620 -17.54 1777 20250331 5.80 1933 -2.74 20250124 1777 5.80 20250331 2280 -17.54 20240620 1777 5.80 20250331 0.40 Y 024800 500 185 억 224821 N N 0 N 00 N
10 20250411 160336 57 100.00 KOSDAQ 운송·창고 N N N N N 1896 -18 5 -0.94 34094995 17948 27.99 1909 1909 1890 2485 1340 1914 1899.65 0.61 0 329 1976 1945 1894 1863 1812 1960 1878 185 571 500 1370 1 1 37051812 703 1.23 0.14 12 0.05 1537.00 13222.00 2280 20240620 -16.84 1777 20250331 6.70 1933 -1.91 20250124 1777 6.70 20250331 2280 -16.84 20240620 1777 6.70 20250331 0.40 Y 024800 500 185 억 224442 N N 0 N 00 N
11 20250411 150339 57 100.00 KOSDAQ 운송·창고 N N N N N 1898 -16 5 -0.84 33291091 17524 27.33 1909 1909 1890 2485 1340 1914 1899.74 0.61 0 676 1976 1945 1894 1863 1812 1960 1878 185 571 500 1370 1 1 37051812 703 1.23 0.14 12 0.05 1537.00 13222.00 2280 20240620 -16.75 1777 20250331 6.81 1933 -1.81 20250124 1777 6.81 20250331 2280 -16.75 20240620 1777 6.81 20250331 0.40 Y 024800 500 185 억 224442 N N 0 N 00 N
12 20250411 140339 57 100.00 KOSDAQ 운송·창고 N N N N N 1898 -16 5 -0.84 32960685 17350 27.06 1909 1909 1890 2485 1340 1914 1899.75 0.61 0 594 1976 1945 1894 1863 1812 1960 1878 185 571 500 1370 1 1 37051812 703 1.23 0.14 12 0.05 1537.00 13222.00 2280 20240620 -16.75 1777 20250331 6.81 1933 -1.81 20250124 1777 6.81 20250331 2280 -16.75 20240620 1777 6.81 20250331 0.40 Y 024800 500 185 억 224442 N N 0 N 00 N