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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014130/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
20250430,160309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,15,2,0.42,31435459,8853,50.90,3575,3590,3520,4645,2505,3575,3550.83,2.65,0,-1654,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,431,2.57,0.43,12,0.07,1396.00,8257.00,4960,20240531,-27.62,3070,20241209,16.94,3940,-8.88,20250109,3170,13.25,20250331,4960,-27.62,20240531,3070,16.94,20241209,1.15,Y,014130,500,60 억,,318243,N,N,38,N,00,N
20250430,150311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-5,5,-0.14,25534329,7197,41.38,3575,3580,3520,4645,2505,3575,3547.91,2.65,0,-1521,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,428,2.56,0.43,12,0.06,1396.00,8257.00,4960,20240531,-28.02,3070,20241209,16.29,3940,-9.39,20250109,3170,12.62,20250331,4960,-28.02,20240531,3070,16.29,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,140311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-5,5,-0.14,23961695,6756,38.84,3575,3580,3520,4645,2505,3575,3546.73,2.65,0,-1519,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,428,2.56,0.43,12,0.06,1396.00,8257.00,4960,20240531,-28.02,3070,20241209,16.29,3940,-9.39,20250109,3170,12.62,20250331,4960,-28.02,20240531,3070,16.29,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,130311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-35,5,-0.98,11358385,3206,18.43,3575,3580,3520,4645,2505,3575,3542.85,2.65,0,-1051,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,425,2.54,0.43,12,0.03,1396.00,8257.00,4960,20240531,-28.63,3070,20241209,15.31,3940,-10.15,20250109,3170,11.67,20250331,4960,-28.63,20240531,3070,15.31,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,120312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-45,5,-1.26,4799360,1352,7.77,3575,3580,3520,4645,2505,3575,3549.82,2.65,0,-403,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,424,2.53,0.43,12,0.01,1396.00,8257.00,4960,20240531,-28.83,3070,20241209,14.98,3940,-10.41,20250109,3170,11.36,20250331,4960,-28.83,20240531,3070,14.98,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-35,5,-0.98,4316355,1215,6.99,3575,3580,3525,4645,2505,3575,3552.56,2.65,0,-356,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,425,2.54,0.43,12,0.01,1396.00,8257.00,4960,20240531,-28.63,3070,20241209,15.31,3940,-10.15,20250109,3170,11.67,20250331,4960,-28.63,20240531,3070,15.31,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,100313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-25,5,-0.70,1934745,542,3.12,3575,3580,3535,4645,2505,3575,3569.64,2.65,0,-249,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,426,2.54,0.43,12,0.00,1396.00,8257.00,4960,20240531,-28.43,3070,20241209,15.64,3940,-9.90,20250109,3170,11.99,20250331,4960,-28.43,20240531,3070,15.64,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250430,090312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,0,3,0.00,353870,99,0.57,3575,3575,3555,4645,2505,3575,3574.44,2.65,0,-5,3635,3605,3545,3515,3455,3620,3530,60,1070,500,2570,5,1,12000000,429,2.56,0.43,12,0.00,1396.00,8257.00,4960,20240531,-27.92,3070,20241209,16.45,3940,-9.26,20250109,3170,12.78,20250331,4960,-27.92,20240531,3070,16.45,20241209,1.15,Y,014130,500,60 억,,318243,N,N,6,N,00,N
20250429,160308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-15,5,-0.42,61437456,17394,148.76,3575,3575,3485,4665,2515,3590,3532.11,2.64,0,1377,3660,3625,3575,3540,3490,3600,3515,60,1075,500,2580,5,1,12000000,429,2.56,0.43,12,0.14,1396.00,8257.00,4960,20240531,-27.92,3070,20241209,16.45,3940,-9.26,20250109,3170,12.78,20250331,4960,-27.92,20240531,3070,16.45,20241209,1.15,Y,014130,500,60 억,,317226,N,N,6,N,00,N
20250429,150310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-20,5,-0.56,48656891,13818,118.17,3575,3575,3485,4665,2515,3590,3521.27,2.64,0,1390,3660,3625,3575,3540,3490,3600,3515,60,1075,500,2580,5,1,12000000,428,2.56,0.43,12,0.12,1396.00,8257.00,4960,20240531,-28.02,3070,20241209,16.29,3940,-9.39,20250109,3170,12.62,20250331,4960,-28.02,20240531,3070,16.29,20241209,1.15,Y,014130,500,60 억,,317226,N,N,95,N,00,N
20250429,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-60,5,-1.67,34444891,9793,83.75,3575,3575,3485,4665,2515,3590,3517.30,2.64,0,979,3660,3625,3575,3540,3490,3600,3515,60,1075,500,2580,5,1,12000000,424,2.53,0.43,12,0.08,1396.00,8257.00,4960,20240531,-28.83,3070,20241209,14.98,3940,-10.41,20250109,3170,11.36,20250331,4960,-28.83,20240531,3070,14.98,20241209,1.15,Y,014130,500,60 억,,317226,N,N,95,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 20250430 160309 57 100.00 KOSPI 운송·창고 N N N N N 3590 15 2 0.42 31435459 8853 50.90 3575 3590 3520 4645 2505 3575 3550.83 2.65 0 -1654 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 431 2.57 0.43 12 0.07 1396.00 8257.00 4960 20240531 -27.62 3070 20241209 16.94 3940 -8.88 20250109 3170 13.25 20250331 4960 -27.62 20240531 3070 16.94 20241209 1.15 Y 014130 500 60 억 318243 N N 38 N 00 N
3 20250430 150311 57 100.00 KOSPI 운송·창고 N N N N N 3570 -5 5 -0.14 25534329 7197 41.38 3575 3580 3520 4645 2505 3575 3547.91 2.65 0 -1521 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 428 2.56 0.43 12 0.06 1396.00 8257.00 4960 20240531 -28.02 3070 20241209 16.29 3940 -9.39 20250109 3170 12.62 20250331 4960 -28.02 20240531 3070 16.29 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
4 20250430 140311 57 100.00 KOSPI 운송·창고 N N N N N 3570 -5 5 -0.14 23961695 6756 38.84 3575 3580 3520 4645 2505 3575 3546.73 2.65 0 -1519 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 428 2.56 0.43 12 0.06 1396.00 8257.00 4960 20240531 -28.02 3070 20241209 16.29 3940 -9.39 20250109 3170 12.62 20250331 4960 -28.02 20240531 3070 16.29 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
5 20250430 130311 57 100.00 KOSPI 운송·창고 N N N N N 3540 -35 5 -0.98 11358385 3206 18.43 3575 3580 3520 4645 2505 3575 3542.85 2.65 0 -1051 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 425 2.54 0.43 12 0.03 1396.00 8257.00 4960 20240531 -28.63 3070 20241209 15.31 3940 -10.15 20250109 3170 11.67 20250331 4960 -28.63 20240531 3070 15.31 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
6 20250430 120312 57 100.00 KOSPI 운송·창고 N N N N N 3530 -45 5 -1.26 4799360 1352 7.77 3575 3580 3520 4645 2505 3575 3549.82 2.65 0 -403 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 424 2.53 0.43 12 0.01 1396.00 8257.00 4960 20240531 -28.83 3070 20241209 14.98 3940 -10.41 20250109 3170 11.36 20250331 4960 -28.83 20240531 3070 14.98 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
7 20250430 110311 57 100.00 KOSPI 운송·창고 N N N N N 3540 -35 5 -0.98 4316355 1215 6.99 3575 3580 3525 4645 2505 3575 3552.56 2.65 0 -356 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 425 2.54 0.43 12 0.01 1396.00 8257.00 4960 20240531 -28.63 3070 20241209 15.31 3940 -10.15 20250109 3170 11.67 20250331 4960 -28.63 20240531 3070 15.31 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
8 20250430 100313 57 100.00 KOSPI 운송·창고 N N N N N 3550 -25 5 -0.70 1934745 542 3.12 3575 3580 3535 4645 2505 3575 3569.64 2.65 0 -249 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 426 2.54 0.43 12 0.00 1396.00 8257.00 4960 20240531 -28.43 3070 20241209 15.64 3940 -9.90 20250109 3170 11.99 20250331 4960 -28.43 20240531 3070 15.64 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
9 20250430 090312 57 100.00 KOSPI 운송·창고 N N N N N 3575 0 3 0.00 353870 99 0.57 3575 3575 3555 4645 2505 3575 3574.44 2.65 0 -5 3635 3605 3545 3515 3455 3620 3530 60 1070 500 2570 5 1 12000000 429 2.56 0.43 12 0.00 1396.00 8257.00 4960 20240531 -27.92 3070 20241209 16.45 3940 -9.26 20250109 3170 12.78 20250331 4960 -27.92 20240531 3070 16.45 20241209 1.15 Y 014130 500 60 억 318243 N N 6 N 00 N
10 20250429 160308 57 100.00 KOSPI 운송·창고 N N N N N 3575 -15 5 -0.42 61437456 17394 148.76 3575 3575 3485 4665 2515 3590 3532.11 2.64 0 1377 3660 3625 3575 3540 3490 3600 3515 60 1075 500 2580 5 1 12000000 429 2.56 0.43 12 0.14 1396.00 8257.00 4960 20240531 -27.92 3070 20241209 16.45 3940 -9.26 20250109 3170 12.78 20250331 4960 -27.92 20240531 3070 16.45 20241209 1.15 Y 014130 500 60 억 317226 N N 6 N 00 N
11 20250429 150310 57 100.00 KOSPI 운송·창고 N N N N N 3570 -20 5 -0.56 48656891 13818 118.17 3575 3575 3485 4665 2515 3590 3521.27 2.64 0 1390 3660 3625 3575 3540 3490 3600 3515 60 1075 500 2580 5 1 12000000 428 2.56 0.43 12 0.12 1396.00 8257.00 4960 20240531 -28.02 3070 20241209 16.29 3940 -9.39 20250109 3170 12.62 20250331 4960 -28.02 20240531 3070 16.29 20241209 1.15 Y 014130 500 60 억 317226 N N 95 N 00 N
12 20250429 140310 57 100.00 KOSPI 운송·창고 N N N N N 3530 -60 5 -1.67 34444891 9793 83.75 3575 3575 3485 4665 2515 3590 3517.30 2.64 0 979 3660 3625 3575 3540 3490 3600 3515 60 1075 500 2580 5 1 12000000 424 2.53 0.43 12 0.08 1396.00 8257.00 4960 20240531 -28.83 3070 20241209 14.98 3940 -10.41 20250109 3170 11.36 20250331 4960 -28.83 20240531 3070 14.98 20241209 1.15 Y 014130 500 60 억 317226 N N 95 N 00 N