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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,35,2,0.99,60253725,16868,121.87,3550,3615,3530,4615,2485,3550,3572.06,2.71,0,-96,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,430,2.57,0.43,12,0.14,1396.00,8257.00,4960,20240531,-27.72,3070,20241209,16.78,3940,-9.01,20250109,3170,13.09,20250331,4960,-27.72,20240531,3070,16.78,20241209,1.15,Y,014130,500,60 억,,325357,N,N,3,N,00,N
20250421,150306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,50,2,1.41,56035375,15692,113.37,3550,3615,3530,4615,2485,3550,3570.95,2.71,0,-96,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,432,2.58,0.44,12,0.13,1396.00,8257.00,4960,20240531,-27.42,3070,20241209,17.26,3940,-8.63,20250109,3170,13.56,20250331,4960,-27.42,20240531,3070,17.26,20241209,1.15,Y,014130,500,60 억,,325357,N,N,39,N,00,N
20250421,140307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,45,2,1.27,43539870,12221,88.30,3550,3600,3530,4615,2485,3550,3562.71,2.71,0,38,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,431,2.58,0.44,12,0.10,1396.00,8257.00,4960,20240531,-27.52,3070,20241209,17.10,3940,-8.76,20250109,3170,13.41,20250331,4960,-27.52,20240531,3070,17.10,20241209,1.15,Y,014130,500,60 억,,325357,N,N,39,N,00,N
20250421,130307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,0,3,0.00,21331940,6016,43.47,3550,3560,3530,4615,2485,3550,3545.87,2.71,0,64,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,426,2.54,0.43,12,0.05,1396.00,8257.00,4960,20240531,-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,,325357,N,N,39,N,00,N
20250421,120306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,0,3,0.00,15969900,4505,32.55,3550,3560,3530,4615,2485,3550,3544.93,2.71,0,65,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,426,2.54,0.43,12,0.04,1396.00,8257.00,4960,20240531,-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,,325357,N,N,39,N,00,N
20250421,110307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,0,3,0.00,13292725,3750,27.09,3550,3560,3530,4615,2485,3550,3544.73,2.71,0,61,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,426,2.54,0.43,12,0.03,1396.00,8257.00,4960,20240531,-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,,325357,N,N,39,N,00,N
20250421,100304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3535,-15,5,-0.42,10332270,2915,21.06,3550,3560,3530,4615,2485,3550,3544.52,2.71,0,91,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,424,2.53,0.43,12,0.02,1396.00,8257.00,4960,20240531,-28.73,3070,20241209,15.15,3940,-10.28,20250109,3170,11.51,20250331,4960,-28.73,20240531,3070,15.15,20241209,1.15,Y,014130,500,60 억,,325357,N,N,39,N,00,N
20250421,090312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,0,3,0.00,2714750,765,5.53,3550,3550,3530,4615,2485,3550,3548.69,2.71,0,0,3603,3576,3528,3501,3453,3590,3515,60,1065,500,2550,5,1,12000000,426,2.54,0.43,12,0.01,1396.00,8257.00,4960,20240531,-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,,325357,N,N,39,N,00,N
20250418,160301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,45,2,1.28,48917220,13841,92.18,3520,3555,3480,4555,2455,3505,3534.22,2.73,0,-2254,3561,3532,3476,3447,3391,3547,3462,60,1050,500,2520,5,1,12000000,426,2.54,0.43,12,0.12,1396.00,8257.00,4960,20240531,-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,,327581,N,N,39,N,00,N
20250418,150305,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3515,10,2,0.29,45391820,12845,85.54,3520,3555,3480,4555,2455,3505,3533.81,2.73,0,-1965,3561,3532,3476,3447,3391,3547,3462,60,1050,500,2520,5,1,12000000,422,2.52,0.43,12,0.11,1396.00,8257.00,4960,20240531,-29.13,3070,20241209,14.50,3940,-10.79,20250109,3170,10.88,20250331,4960,-29.13,20240531,3070,14.50,20241209,1.15,Y,014130,500,60 억,,327581,N,N,29,N,00,N
20250418,140307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3545,40,2,1.14,41189940,11647,77.56,3520,3555,3480,4555,2455,3505,3536.53,2.73,0,-2431,3561,3532,3476,3447,3391,3547,3462,60,1050,500,2520,5,1,12000000,425,2.54,0.43,12,0.10,1396.00,8257.00,4960,20240531,-28.53,3070,20241209,15.47,3940,-10.03,20250109,3170,11.83,20250331,4960,-28.53,20240531,3070,15.47,20241209,1.15,Y,014130,500,60 억,,327581,N,N,29,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 20250421 160302 57 100.00 KOSPI 운송·창고 N N N N N 3585 35 2 0.99 60253725 16868 121.87 3550 3615 3530 4615 2485 3550 3572.06 2.71 0 -96 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 430 2.57 0.43 12 0.14 1396.00 8257.00 4960 20240531 -27.72 3070 20241209 16.78 3940 -9.01 20250109 3170 13.09 20250331 4960 -27.72 20240531 3070 16.78 20241209 1.15 Y 014130 500 60 억 325357 N N 3 N 00 N
3 20250421 150306 57 100.00 KOSPI 운송·창고 N N N N N 3600 50 2 1.41 56035375 15692 113.37 3550 3615 3530 4615 2485 3550 3570.95 2.71 0 -96 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 432 2.58 0.44 12 0.13 1396.00 8257.00 4960 20240531 -27.42 3070 20241209 17.26 3940 -8.63 20250109 3170 13.56 20250331 4960 -27.42 20240531 3070 17.26 20241209 1.15 Y 014130 500 60 억 325357 N N 39 N 00 N
4 20250421 140307 57 100.00 KOSPI 운송·창고 N N N N N 3595 45 2 1.27 43539870 12221 88.30 3550 3600 3530 4615 2485 3550 3562.71 2.71 0 38 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 431 2.58 0.44 12 0.10 1396.00 8257.00 4960 20240531 -27.52 3070 20241209 17.10 3940 -8.76 20250109 3170 13.41 20250331 4960 -27.52 20240531 3070 17.10 20241209 1.15 Y 014130 500 60 억 325357 N N 39 N 00 N
5 20250421 130307 57 100.00 KOSPI 운송·창고 N N N N N 3550 0 3 0.00 21331940 6016 43.47 3550 3560 3530 4615 2485 3550 3545.87 2.71 0 64 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 426 2.54 0.43 12 0.05 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 325357 N N 39 N 00 N
6 20250421 120306 57 100.00 KOSPI 운송·창고 N N N N N 3550 0 3 0.00 15969900 4505 32.55 3550 3560 3530 4615 2485 3550 3544.93 2.71 0 65 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 426 2.54 0.43 12 0.04 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 325357 N N 39 N 00 N
7 20250421 110307 57 100.00 KOSPI 운송·창고 N N N N N 3550 0 3 0.00 13292725 3750 27.09 3550 3560 3530 4615 2485 3550 3544.73 2.71 0 61 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 426 2.54 0.43 12 0.03 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 325357 N N 39 N 00 N
8 20250421 100304 57 100.00 KOSPI 운송·창고 N N N N N 3535 -15 5 -0.42 10332270 2915 21.06 3550 3560 3530 4615 2485 3550 3544.52 2.71 0 91 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 424 2.53 0.43 12 0.02 1396.00 8257.00 4960 20240531 -28.73 3070 20241209 15.15 3940 -10.28 20250109 3170 11.51 20250331 4960 -28.73 20240531 3070 15.15 20241209 1.15 Y 014130 500 60 억 325357 N N 39 N 00 N
9 20250421 090312 57 100.00 KOSPI 운송·창고 N N N N N 3550 0 3 0.00 2714750 765 5.53 3550 3550 3530 4615 2485 3550 3548.69 2.71 0 0 3603 3576 3528 3501 3453 3590 3515 60 1065 500 2550 5 1 12000000 426 2.54 0.43 12 0.01 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 325357 N N 39 N 00 N
10 20250418 160301 57 100.00 KOSPI 운송·창고 N N N N N 3550 45 2 1.28 48917220 13841 92.18 3520 3555 3480 4555 2455 3505 3534.22 2.73 0 -2254 3561 3532 3476 3447 3391 3547 3462 60 1050 500 2520 5 1 12000000 426 2.54 0.43 12 0.12 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 327581 N N 39 N 00 N
11 20250418 150305 57 100.00 KOSPI 운송·창고 N N N N N 3515 10 2 0.29 45391820 12845 85.54 3520 3555 3480 4555 2455 3505 3533.81 2.73 0 -1965 3561 3532 3476 3447 3391 3547 3462 60 1050 500 2520 5 1 12000000 422 2.52 0.43 12 0.11 1396.00 8257.00 4960 20240531 -29.13 3070 20241209 14.50 3940 -10.79 20250109 3170 10.88 20250331 4960 -29.13 20240531 3070 14.50 20241209 1.15 Y 014130 500 60 억 327581 N N 29 N 00 N
12 20250418 140307 57 100.00 KOSPI 운송·창고 N N N N N 3545 40 2 1.14 41189940 11647 77.56 3520 3555 3480 4555 2455 3505 3536.53 2.73 0 -2431 3561 3532 3476 3447 3391 3547 3462 60 1050 500 2520 5 1 12000000 425 2.54 0.43 12 0.10 1396.00 8257.00 4960 20240531 -28.53 3070 20241209 15.47 3940 -10.03 20250109 3170 11.83 20250331 4960 -28.53 20240531 3070 15.47 20241209 1.15 Y 014130 500 60 억 327581 N N 29 N 00 N