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
040610/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
20250414,160439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1518,8,2,0.53,79065501,52427,147.20,1498,1528,1498,1963,1057,1510,1508.11,0.70,0,831,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,517,3.20,0.14,12,0.15,475.00,11189.00,1940,20240715,-21.75,1429,20240805,6.23,1694,-10.39,20250110,1468,3.41,20250404,1940,-21.75,20240715,1429,6.23,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,150442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1512,2,2,0.13,74563098,49451,138.84,1498,1528,1498,1963,1057,1510,1507.82,0.70,0,1189,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,515,3.18,0.14,12,0.15,475.00,11189.00,1940,20240715,-22.06,1429,20240805,5.81,1694,-10.74,20250110,1468,3.00,20250404,1940,-22.06,20240715,1429,5.81,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,140441,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1513,3,2,0.20,74201912,49212,138.17,1498,1528,1498,1963,1057,1510,1507.80,0.70,0,1189,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,516,3.19,0.14,12,0.14,475.00,11189.00,1940,20240715,-22.01,1429,20240805,5.88,1694,-10.68,20250110,1468,3.07,20250404,1940,-22.01,20240715,1429,5.88,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,130441,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1513,3,2,0.20,60689586,40286,113.11,1498,1528,1498,1963,1057,1510,1506.47,0.70,0,1128,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,516,3.19,0.14,12,0.12,475.00,11189.00,1940,20240715,-22.01,1429,20240805,5.88,1694,-10.68,20250110,1468,3.07,20250404,1940,-22.01,20240715,1429,5.88,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,120442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1513,3,2,0.20,45816448,30436,85.46,1498,1528,1498,1963,1057,1510,1505.34,0.70,0,805,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,516,3.19,0.14,12,0.09,475.00,11189.00,1940,20240715,-22.01,1429,20240805,5.88,1694,-10.68,20250110,1468,3.07,20250404,1940,-22.01,20240715,1429,5.88,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,110440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1519,9,2,0.60,29954741,19956,56.03,1498,1519,1498,1963,1057,1510,1501.04,0.70,0,468,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,518,3.20,0.14,12,0.06,475.00,11189.00,1940,20240715,-21.70,1429,20240805,6.30,1694,-10.33,20250110,1468,3.47,20250404,1940,-21.70,20240715,1429,6.30,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,100441,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1503,-7,5,-0.46,16036007,10697,30.03,1498,1508,1498,1963,1057,1510,1499.11,0.70,0,553,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,512,3.16,0.13,12,0.03,475.00,11189.00,1940,20240715,-22.53,1429,20240805,5.18,1694,-11.28,20250110,1468,2.38,20250404,1940,-22.53,20240715,1429,5.18,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250414,090442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1498,-12,5,-0.79,2019410,1348,3.78,1498,1508,1498,1963,1057,1510,1498.08,0.70,0,-1,1525,1517,1502,1494,1479,1521,1498,170,453,500,1050,1,1,34087196,511,3.15,0.13,12,0.00,475.00,11189.00,1940,20240715,-22.78,1429,20240805,4.83,1694,-11.57,20250110,1468,2.04,20250404,1940,-22.78,20240715,1429,4.83,20240805,1.41,Y,040610,500,170 억,,238646,N,N,0,N,00,N
20250411,160437,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1510,0,3,0.00,53304346,35601,80.24,1508,1510,1487,1963,1057,1510,1497.27,0.70,0,-43,1518,1514,1507,1503,1496,1516,1505,170,453,500,1050,1,1,34087196,515,3.18,0.13,12,0.10,475.00,11189.00,1940,20240715,-22.16,1429,20240805,5.67,1694,-10.86,20250110,1468,2.86,20250404,1940,-22.16,20240715,1429,5.67,20240805,1.39,Y,040610,500,170 억,,238689,N,N,0,N,00,N
20250411,150440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1504,-6,5,-0.40,52484780,35055,79.01,1508,1510,1487,1963,1057,1510,1497.21,0.70,0,-30,1518,1514,1507,1503,1496,1516,1505,170,453,500,1050,1,1,34087196,513,3.17,0.13,12,0.10,475.00,11189.00,1940,20240715,-22.47,1429,20240805,5.25,1694,-11.22,20250110,1468,2.45,20250404,1940,-22.47,20240715,1429,5.25,20240805,1.39,Y,040610,500,170 억,,238689,N,N,0,N,00,N
20250411,140440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1495,-15,5,-0.99,48467115,32374,72.97,1508,1510,1487,1963,1057,1510,1497.10,0.70,0,357,1518,1514,1507,1503,1496,1516,1505,170,453,500,1050,1,1,34087196,510,3.15,0.13,12,0.09,475.00,11189.00,1940,20240715,-22.94,1429,20240805,4.62,1694,-11.75,20250110,1468,1.84,20250404,1940,-22.94,20240715,1429,4.62,20240805,1.39,Y,040610,500,170 억,,238689,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 160439 57 100.00 KOSDAQ 운송·창고 N N N N N 1518 8 2 0.53 79065501 52427 147.20 1498 1528 1498 1963 1057 1510 1508.11 0.70 0 831 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 517 3.20 0.14 12 0.15 475.00 11189.00 1940 20240715 -21.75 1429 20240805 6.23 1694 -10.39 20250110 1468 3.41 20250404 1940 -21.75 20240715 1429 6.23 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
3 20250414 150442 57 100.00 KOSDAQ 운송·창고 N N N N N 1512 2 2 0.13 74563098 49451 138.84 1498 1528 1498 1963 1057 1510 1507.82 0.70 0 1189 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 515 3.18 0.14 12 0.15 475.00 11189.00 1940 20240715 -22.06 1429 20240805 5.81 1694 -10.74 20250110 1468 3.00 20250404 1940 -22.06 20240715 1429 5.81 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
4 20250414 140441 57 100.00 KOSDAQ 운송·창고 N N N N N 1513 3 2 0.20 74201912 49212 138.17 1498 1528 1498 1963 1057 1510 1507.80 0.70 0 1189 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 516 3.19 0.14 12 0.14 475.00 11189.00 1940 20240715 -22.01 1429 20240805 5.88 1694 -10.68 20250110 1468 3.07 20250404 1940 -22.01 20240715 1429 5.88 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
5 20250414 130441 57 100.00 KOSDAQ 운송·창고 N N N N N 1513 3 2 0.20 60689586 40286 113.11 1498 1528 1498 1963 1057 1510 1506.47 0.70 0 1128 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 516 3.19 0.14 12 0.12 475.00 11189.00 1940 20240715 -22.01 1429 20240805 5.88 1694 -10.68 20250110 1468 3.07 20250404 1940 -22.01 20240715 1429 5.88 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
6 20250414 120442 57 100.00 KOSDAQ 운송·창고 N N N N N 1513 3 2 0.20 45816448 30436 85.46 1498 1528 1498 1963 1057 1510 1505.34 0.70 0 805 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 516 3.19 0.14 12 0.09 475.00 11189.00 1940 20240715 -22.01 1429 20240805 5.88 1694 -10.68 20250110 1468 3.07 20250404 1940 -22.01 20240715 1429 5.88 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
7 20250414 110440 57 100.00 KOSDAQ 운송·창고 N N N N N 1519 9 2 0.60 29954741 19956 56.03 1498 1519 1498 1963 1057 1510 1501.04 0.70 0 468 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 518 3.20 0.14 12 0.06 475.00 11189.00 1940 20240715 -21.70 1429 20240805 6.30 1694 -10.33 20250110 1468 3.47 20250404 1940 -21.70 20240715 1429 6.30 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
8 20250414 100441 57 100.00 KOSDAQ 운송·창고 N N N N N 1503 -7 5 -0.46 16036007 10697 30.03 1498 1508 1498 1963 1057 1510 1499.11 0.70 0 553 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 512 3.16 0.13 12 0.03 475.00 11189.00 1940 20240715 -22.53 1429 20240805 5.18 1694 -11.28 20250110 1468 2.38 20250404 1940 -22.53 20240715 1429 5.18 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
9 20250414 090442 57 100.00 KOSDAQ 운송·창고 N N N N N 1498 -12 5 -0.79 2019410 1348 3.78 1498 1508 1498 1963 1057 1510 1498.08 0.70 0 -1 1525 1517 1502 1494 1479 1521 1498 170 453 500 1050 1 1 34087196 511 3.15 0.13 12 0.00 475.00 11189.00 1940 20240715 -22.78 1429 20240805 4.83 1694 -11.57 20250110 1468 2.04 20250404 1940 -22.78 20240715 1429 4.83 20240805 1.41 Y 040610 500 170 억 238646 N N 0 N 00 N
10 20250411 160437 57 100.00 KOSDAQ 운송·창고 N N N N N 1510 0 3 0.00 53304346 35601 80.24 1508 1510 1487 1963 1057 1510 1497.27 0.70 0 -43 1518 1514 1507 1503 1496 1516 1505 170 453 500 1050 1 1 34087196 515 3.18 0.13 12 0.10 475.00 11189.00 1940 20240715 -22.16 1429 20240805 5.67 1694 -10.86 20250110 1468 2.86 20250404 1940 -22.16 20240715 1429 5.67 20240805 1.39 Y 040610 500 170 억 238689 N N 0 N 00 N
11 20250411 150440 57 100.00 KOSDAQ 운송·창고 N N N N N 1504 -6 5 -0.40 52484780 35055 79.01 1508 1510 1487 1963 1057 1510 1497.21 0.70 0 -30 1518 1514 1507 1503 1496 1516 1505 170 453 500 1050 1 1 34087196 513 3.17 0.13 12 0.10 475.00 11189.00 1940 20240715 -22.47 1429 20240805 5.25 1694 -11.22 20250110 1468 2.45 20250404 1940 -22.47 20240715 1429 5.25 20240805 1.39 Y 040610 500 170 억 238689 N N 0 N 00 N
12 20250411 140440 57 100.00 KOSDAQ 운송·창고 N N N N N 1495 -15 5 -0.99 48467115 32374 72.97 1508 1510 1487 1963 1057 1510 1497.10 0.70 0 357 1518 1514 1507 1503 1496 1516 1505 170 453 500 1050 1 1 34087196 510 3.15 0.13 12 0.09 475.00 11189.00 1940 20240715 -22.94 1429 20240805 4.62 1694 -11.75 20250110 1468 1.84 20250404 1940 -22.94 20240715 1429 4.62 20240805 1.39 Y 040610 500 170 억 238689 N N 0 N 00 N