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
124560/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
20250414,160759,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2780,-10,5,-0.36,460282843,165360,181.80,2790,2815,2745,3625,1955,2790,2783.52,3.50,0,20098,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1054,4.12,0.47,12,0.44,675.00,5853.00,4355,20240626,-36.17,2595,20241210,7.13,3580,-22.35,20250225,2630,5.70,20250409,4355,-36.17,20240626,2595,7.13,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,2229,N,00,N
20250414,150805,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2770,-20,5,-0.72,377980774,135570,149.05,2790,2815,2770,3625,1955,2790,2788.09,3.50,0,17929,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1050,4.10,0.47,12,0.36,675.00,5853.00,4355,20240626,-36.39,2595,20241210,6.74,3580,-22.63,20250225,2630,5.32,20250409,4355,-36.39,20240626,2595,6.74,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,140804,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2785,-5,5,-0.18,247010384,88394,97.18,2790,2815,2775,3625,1955,2790,2794.42,3.50,0,15942,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1056,4.13,0.48,12,0.23,675.00,5853.00,4355,20240626,-36.05,2595,20241210,7.32,3580,-22.21,20250225,2630,5.89,20250409,4355,-36.05,20240626,2595,7.32,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,130802,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2790,0,3,0.00,226275704,80962,89.01,2790,2815,2775,3625,1955,2790,2794.84,3.50,0,17075,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1058,4.13,0.48,12,0.21,675.00,5853.00,4355,20240626,-35.94,2595,20241210,7.51,3580,-22.07,20250225,2630,6.08,20250409,4355,-35.94,20240626,2595,7.51,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,120805,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2800,10,2,0.36,175788152,62837,69.09,2790,2815,2775,3625,1955,2790,2797.53,3.50,0,10657,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1062,4.15,0.48,12,0.17,675.00,5853.00,4355,20240626,-35.71,2595,20241210,7.90,3580,-21.79,20250225,2630,6.46,20250409,4355,-35.71,20240626,2595,7.90,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,110801,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2795,5,2,0.18,131054670,46848,51.51,2790,2815,2775,3625,1955,2790,2797.44,3.50,0,3477,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1060,4.14,0.48,12,0.12,675.00,5853.00,4355,20240626,-35.82,2595,20241210,7.71,3580,-21.93,20250225,2630,6.27,20250409,4355,-35.82,20240626,2595,7.71,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,100802,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2805,15,2,0.54,82705990,29526,32.46,2790,2815,2775,3625,1955,2790,2801.12,3.50,0,129,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1064,4.16,0.48,12,0.08,675.00,5853.00,4355,20240626,-35.59,2595,20241210,8.09,3580,-21.65,20250225,2630,6.65,20250409,4355,-35.59,20240626,2595,8.09,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250414,090803,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2800,10,2,0.36,18239620,6532,7.18,2790,2800,2775,3625,1955,2790,2792.35,3.50,0,1615,2840,2815,2770,2745,2700,2827,2757,38,835,100,2000,5,1,37916584,1062,4.15,0.48,12,0.02,675.00,5853.00,4355,20240626,-35.71,2595,20241210,7.90,3580,-21.79,20250225,2630,6.46,20250409,4355,-35.71,20240626,2595,7.90,20241210,3.30,Y,124560,100,38 억,,1326419,N,N,1830,N,00,N
20250411,160754,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2790,15,2,0.54,250266212,90491,40.17,2730,2795,2725,3605,1945,2775,2765.65,3.46,0,12272,2808,2791,2758,2741,2708,2800,2750,38,830,100,1990,5,1,37916584,1058,4.13,0.48,12,0.24,675.00,5853.00,4355,20240626,-35.94,2595,20241210,7.51,3580,-22.07,20250225,2630,6.08,20250409,4355,-35.94,20240626,2595,7.51,20241210,3.32,Y,124560,100,38 억,,1312775,N,N,1830,N,00,N
20250411,150801,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2785,10,2,0.36,223033877,80728,35.83,2730,2795,2725,3605,1945,2775,2762.78,3.46,0,10723,2808,2791,2758,2741,2708,2800,2750,38,830,100,1990,5,1,37916584,1056,4.13,0.48,12,0.21,675.00,5853.00,4355,20240626,-36.05,2595,20241210,7.32,3580,-22.21,20250225,2630,5.89,20250409,4355,-36.05,20240626,2595,7.32,20241210,3.32,Y,124560,100,38 억,,1312775,N,N,3549,N,00,N
20250411,140800,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2790,15,2,0.54,187680997,67990,30.18,2730,2795,2725,3605,1945,2775,2760.42,3.46,0,6385,2808,2791,2758,2741,2708,2800,2750,38,830,100,1990,5,1,37916584,1058,4.13,0.48,12,0.18,675.00,5853.00,4355,20240626,-35.94,2595,20241210,7.51,3580,-22.07,20250225,2630,6.08,20250409,4355,-35.94,20240626,2595,7.51,20241210,3.32,Y,124560,100,38 억,,1312775,N,N,3549,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 160759 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2780 -10 5 -0.36 460282843 165360 181.80 2790 2815 2745 3625 1955 2790 2783.52 3.50 0 20098 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1054 4.12 0.47 12 0.44 675.00 5853.00 4355 20240626 -36.17 2595 20241210 7.13 3580 -22.35 20250225 2630 5.70 20250409 4355 -36.17 20240626 2595 7.13 20241210 3.30 Y 124560 100 38 억 1326419 N N 2229 N 00 N
3 20250414 150805 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2770 -20 5 -0.72 377980774 135570 149.05 2790 2815 2770 3625 1955 2790 2788.09 3.50 0 17929 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1050 4.10 0.47 12 0.36 675.00 5853.00 4355 20240626 -36.39 2595 20241210 6.74 3580 -22.63 20250225 2630 5.32 20250409 4355 -36.39 20240626 2595 6.74 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
4 20250414 140804 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2785 -5 5 -0.18 247010384 88394 97.18 2790 2815 2775 3625 1955 2790 2794.42 3.50 0 15942 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1056 4.13 0.48 12 0.23 675.00 5853.00 4355 20240626 -36.05 2595 20241210 7.32 3580 -22.21 20250225 2630 5.89 20250409 4355 -36.05 20240626 2595 7.32 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
5 20250414 130802 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2790 0 3 0.00 226275704 80962 89.01 2790 2815 2775 3625 1955 2790 2794.84 3.50 0 17075 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1058 4.13 0.48 12 0.21 675.00 5853.00 4355 20240626 -35.94 2595 20241210 7.51 3580 -22.07 20250225 2630 6.08 20250409 4355 -35.94 20240626 2595 7.51 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
6 20250414 120805 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2800 10 2 0.36 175788152 62837 69.09 2790 2815 2775 3625 1955 2790 2797.53 3.50 0 10657 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1062 4.15 0.48 12 0.17 675.00 5853.00 4355 20240626 -35.71 2595 20241210 7.90 3580 -21.79 20250225 2630 6.46 20250409 4355 -35.71 20240626 2595 7.90 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
7 20250414 110801 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2795 5 2 0.18 131054670 46848 51.51 2790 2815 2775 3625 1955 2790 2797.44 3.50 0 3477 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1060 4.14 0.48 12 0.12 675.00 5853.00 4355 20240626 -35.82 2595 20241210 7.71 3580 -21.93 20250225 2630 6.27 20250409 4355 -35.82 20240626 2595 7.71 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
8 20250414 100802 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2805 15 2 0.54 82705990 29526 32.46 2790 2815 2775 3625 1955 2790 2801.12 3.50 0 129 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1064 4.16 0.48 12 0.08 675.00 5853.00 4355 20240626 -35.59 2595 20241210 8.09 3580 -21.65 20250225 2630 6.65 20250409 4355 -35.59 20240626 2595 8.09 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
9 20250414 090803 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2800 10 2 0.36 18239620 6532 7.18 2790 2800 2775 3625 1955 2790 2792.35 3.50 0 1615 2840 2815 2770 2745 2700 2827 2757 38 835 100 2000 5 1 37916584 1062 4.15 0.48 12 0.02 675.00 5853.00 4355 20240626 -35.71 2595 20241210 7.90 3580 -21.79 20250225 2630 6.46 20250409 4355 -35.71 20240626 2595 7.90 20241210 3.30 Y 124560 100 38 억 1326419 N N 1830 N 00 N
10 20250411 160754 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2790 15 2 0.54 250266212 90491 40.17 2730 2795 2725 3605 1945 2775 2765.65 3.46 0 12272 2808 2791 2758 2741 2708 2800 2750 38 830 100 1990 5 1 37916584 1058 4.13 0.48 12 0.24 675.00 5853.00 4355 20240626 -35.94 2595 20241210 7.51 3580 -22.07 20250225 2630 6.08 20250409 4355 -35.94 20240626 2595 7.51 20241210 3.32 Y 124560 100 38 억 1312775 N N 1830 N 00 N
11 20250411 150801 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2785 10 2 0.36 223033877 80728 35.83 2730 2795 2725 3605 1945 2775 2762.78 3.46 0 10723 2808 2791 2758 2741 2708 2800 2750 38 830 100 1990 5 1 37916584 1056 4.13 0.48 12 0.21 675.00 5853.00 4355 20240626 -36.05 2595 20241210 7.32 3580 -22.21 20250225 2630 5.89 20250409 4355 -36.05 20240626 2595 7.32 20241210 3.32 Y 124560 100 38 억 1312775 N N 3549 N 00 N
12 20250411 140800 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2790 15 2 0.54 187680997 67990 30.18 2730 2795 2725 3605 1945 2775 2760.42 3.46 0 6385 2808 2791 2758 2741 2708 2800 2750 38 830 100 1990 5 1 37916584 1058 4.13 0.48 12 0.18 675.00 5853.00 4355 20240626 -35.94 2595 20241210 7.51 3580 -22.07 20250225 2630 6.08 20250409 4355 -35.94 20240626 2595 7.51 20241210 3.32 Y 124560 100 38 억 1312775 N N 3549 N 00 N