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
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
20250414,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3475,45,2,1.31,99445570,28820,302.25,3370,3480,3370,4455,2405,3430,3450.57,2.72,0,1233,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,417,2.49,0.42,12,0.24,1396.00,8257.00,4960,20240531,-29.94,3070,20241209,13.19,3940,-11.80,20250109,3170,9.62,20250331,4960,-29.94,20240531,3070,13.19,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,150303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,40,2,1.17,95033975,27550,288.94,3370,3480,3370,4455,2405,3430,3449.51,2.72,0,1130,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,416,2.49,0.42,12,0.23,1396.00,8257.00,4960,20240531,-30.04,3070,20241209,13.03,3940,-11.93,20250109,3170,9.46,20250331,4960,-30.04,20240531,3070,13.03,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,140303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,40,2,1.17,88030265,25519,267.64,3370,3480,3370,4455,2405,3430,3449.60,2.72,0,980,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,416,2.49,0.42,12,0.21,1396.00,8257.00,4960,20240531,-30.04,3070,20241209,13.03,3940,-11.93,20250109,3170,9.46,20250331,4960,-30.04,20240531,3070,13.03,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,130303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3480,50,2,1.46,84316165,24447,256.39,3370,3480,3370,4455,2405,3430,3448.94,2.72,0,934,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,418,2.49,0.42,12,0.20,1396.00,8257.00,4960,20240531,-29.84,3070,20241209,13.36,3940,-11.68,20250109,3170,9.78,20250331,4960,-29.84,20240531,3070,13.36,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,120303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3480,50,2,1.46,81694680,23693,248.48,3370,3480,3370,4455,2405,3430,3448.05,2.72,0,919,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,418,2.49,0.42,12,0.20,1396.00,8257.00,4960,20240531,-29.84,3070,20241209,13.36,3940,-11.68,20250109,3170,9.78,20250331,4960,-29.84,20240531,3070,13.36,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,110302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,30,2,0.87,68967285,20022,209.98,3370,3465,3370,4455,2405,3430,3444.58,2.72,0,424,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,415,2.48,0.42,12,0.17,1396.00,8257.00,4960,20240531,-30.24,3070,20241209,12.70,3940,-12.18,20250109,3170,9.15,20250331,4960,-30.24,20240531,3070,12.70,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,100303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,30,2,0.87,40886440,11906,124.87,3370,3465,3370,4455,2405,3430,3434.10,2.72,0,228,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,415,2.48,0.42,12,0.10,1396.00,8257.00,4960,20240531,-30.24,3070,20241209,12.70,3940,-12.18,20250109,3170,9.15,20250331,4960,-30.24,20240531,3070,12.70,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250414,090303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-20,5,-0.58,7702175,2278,23.89,3370,3430,3370,4455,2405,3430,3381.11,2.72,0,263,3483,3456,3423,3396,3363,3440,3380,60,1025,500,2460,5,1,12000000,409,2.44,0.41,12,0.02,1396.00,8257.00,4960,20240531,-31.25,3070,20241209,11.07,3940,-13.45,20250109,3170,7.57,20250331,4960,-31.25,20240531,3070,11.07,20241209,1.08,Y,014130,500,60 억,,326556,N,N,0,N,00,N
20250411,160300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,-15,5,-0.44,32608170,9528,47.36,3445,3450,3390,4475,2415,3445,3422.35,2.73,0,-982,3521,3482,3411,3372,3301,3502,3392,60,1030,500,2480,5,1,12000000,412,2.46,0.42,12,0.08,1396.00,8257.00,4960,20240531,-30.85,3070,20241209,11.73,3940,-12.94,20250109,3170,8.20,20250331,4960,-30.85,20240531,3070,11.73,20241209,1.09,Y,014130,500,60 억,,327538,N,N,8,N,00,N
20250411,150302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-25,5,-0.73,24817935,7254,36.05,3445,3450,3390,4475,2415,3445,3421.28,2.73,0,-782,3521,3482,3411,3372,3301,3502,3392,60,1030,500,2480,5,1,12000000,410,2.45,0.41,12,0.06,1396.00,8257.00,4960,20240531,-31.05,3070,20241209,11.40,3940,-13.20,20250109,3170,7.89,20250331,4960,-31.05,20240531,3070,11.40,20241209,1.09,Y,014130,500,60 억,,327538,N,N,8,N,00,N
20250411,140303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-25,5,-0.73,19774425,5779,28.72,3445,3450,3390,4475,2415,3445,3421.77,2.73,0,-786,3521,3482,3411,3372,3301,3502,3392,60,1030,500,2480,5,1,12000000,410,2.45,0.41,12,0.05,1396.00,8257.00,4960,20240531,-31.05,3070,20241209,11.40,3940,-13.20,20250109,3170,7.89,20250331,4960,-31.05,20240531,3070,11.40,20241209,1.09,Y,014130,500,60 억,,327538,N,N,8,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 160302 57 100.00 KOSPI 운송·창고 N N N N N 3475 45 2 1.31 99445570 28820 302.25 3370 3480 3370 4455 2405 3430 3450.57 2.72 0 1233 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 417 2.49 0.42 12 0.24 1396.00 8257.00 4960 20240531 -29.94 3070 20241209 13.19 3940 -11.80 20250109 3170 9.62 20250331 4960 -29.94 20240531 3070 13.19 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
3 20250414 150303 57 100.00 KOSPI 운송·창고 N N N N N 3470 40 2 1.17 95033975 27550 288.94 3370 3480 3370 4455 2405 3430 3449.51 2.72 0 1130 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 416 2.49 0.42 12 0.23 1396.00 8257.00 4960 20240531 -30.04 3070 20241209 13.03 3940 -11.93 20250109 3170 9.46 20250331 4960 -30.04 20240531 3070 13.03 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
4 20250414 140303 57 100.00 KOSPI 운송·창고 N N N N N 3470 40 2 1.17 88030265 25519 267.64 3370 3480 3370 4455 2405 3430 3449.60 2.72 0 980 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 416 2.49 0.42 12 0.21 1396.00 8257.00 4960 20240531 -30.04 3070 20241209 13.03 3940 -11.93 20250109 3170 9.46 20250331 4960 -30.04 20240531 3070 13.03 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
5 20250414 130303 57 100.00 KOSPI 운송·창고 N N N N N 3480 50 2 1.46 84316165 24447 256.39 3370 3480 3370 4455 2405 3430 3448.94 2.72 0 934 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 418 2.49 0.42 12 0.20 1396.00 8257.00 4960 20240531 -29.84 3070 20241209 13.36 3940 -11.68 20250109 3170 9.78 20250331 4960 -29.84 20240531 3070 13.36 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
6 20250414 120303 57 100.00 KOSPI 운송·창고 N N N N N 3480 50 2 1.46 81694680 23693 248.48 3370 3480 3370 4455 2405 3430 3448.05 2.72 0 919 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 418 2.49 0.42 12 0.20 1396.00 8257.00 4960 20240531 -29.84 3070 20241209 13.36 3940 -11.68 20250109 3170 9.78 20250331 4960 -29.84 20240531 3070 13.36 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
7 20250414 110302 57 100.00 KOSPI 운송·창고 N N N N N 3460 30 2 0.87 68967285 20022 209.98 3370 3465 3370 4455 2405 3430 3444.58 2.72 0 424 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 415 2.48 0.42 12 0.17 1396.00 8257.00 4960 20240531 -30.24 3070 20241209 12.70 3940 -12.18 20250109 3170 9.15 20250331 4960 -30.24 20240531 3070 12.70 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
8 20250414 100303 57 100.00 KOSPI 운송·창고 N N N N N 3460 30 2 0.87 40886440 11906 124.87 3370 3465 3370 4455 2405 3430 3434.10 2.72 0 228 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 415 2.48 0.42 12 0.10 1396.00 8257.00 4960 20240531 -30.24 3070 20241209 12.70 3940 -12.18 20250109 3170 9.15 20250331 4960 -30.24 20240531 3070 12.70 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
9 20250414 090303 57 100.00 KOSPI 운송·창고 N N N N N 3410 -20 5 -0.58 7702175 2278 23.89 3370 3430 3370 4455 2405 3430 3381.11 2.72 0 263 3483 3456 3423 3396 3363 3440 3380 60 1025 500 2460 5 1 12000000 409 2.44 0.41 12 0.02 1396.00 8257.00 4960 20240531 -31.25 3070 20241209 11.07 3940 -13.45 20250109 3170 7.57 20250331 4960 -31.25 20240531 3070 11.07 20241209 1.08 Y 014130 500 60 억 326556 N N 0 N 00 N
10 20250411 160300 57 100.00 KOSPI 운송·창고 N N N N N 3430 -15 5 -0.44 32608170 9528 47.36 3445 3450 3390 4475 2415 3445 3422.35 2.73 0 -982 3521 3482 3411 3372 3301 3502 3392 60 1030 500 2480 5 1 12000000 412 2.46 0.42 12 0.08 1396.00 8257.00 4960 20240531 -30.85 3070 20241209 11.73 3940 -12.94 20250109 3170 8.20 20250331 4960 -30.85 20240531 3070 11.73 20241209 1.09 Y 014130 500 60 억 327538 N N 8 N 00 N
11 20250411 150302 57 100.00 KOSPI 운송·창고 N N N N N 3420 -25 5 -0.73 24817935 7254 36.05 3445 3450 3390 4475 2415 3445 3421.28 2.73 0 -782 3521 3482 3411 3372 3301 3502 3392 60 1030 500 2480 5 1 12000000 410 2.45 0.41 12 0.06 1396.00 8257.00 4960 20240531 -31.05 3070 20241209 11.40 3940 -13.20 20250109 3170 7.89 20250331 4960 -31.05 20240531 3070 11.40 20241209 1.09 Y 014130 500 60 억 327538 N N 8 N 00 N
12 20250411 140303 57 100.00 KOSPI 운송·창고 N N N N N 3420 -25 5 -0.73 19774425 5779 28.72 3445 3450 3390 4475 2415 3445 3421.77 2.73 0 -786 3521 3482 3411 3372 3301 3502 3392 60 1030 500 2480 5 1 12000000 410 2.45 0.41 12 0.05 1396.00 8257.00 4960 20240531 -31.05 3070 20241209 11.40 3940 -13.20 20250109 3170 7.89 20250331 4960 -31.05 20240531 3070 11.40 20241209 1.09 Y 014130 500 60 억 327538 N N 8 N 00 N