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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004140/price/prices-20250501.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
20250516,160143,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,25,2,1.04,1691231852,693710,66.20,2410,2470,2390,3125,1685,2405,2437.95,4.45,0,-27254,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1166,5.69,0.74,12,1.45,427.00,3289.00,3845,20240729,-36.80,1850,20241210,31.35,2810,-13.52,20250421,1990,22.11,20250210,3845,-36.80,20240729,1850,31.35,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,92883,N,00,N
20250516,150144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,40,2,1.66,1591257257,652566,62.27,2410,2470,2390,3125,1685,2405,2438.46,4.45,0,-32602,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1173,5.73,0.74,12,1.36,427.00,3289.00,3845,20240729,-36.41,1850,20241210,32.16,2810,-12.99,20250421,1990,22.86,20250210,3845,-36.41,20240729,1850,32.16,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,140144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,25,2,1.04,1493295472,612304,58.43,2410,2470,2390,3125,1685,2405,2438.81,4.45,0,-43482,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1166,5.69,0.74,12,1.28,427.00,3289.00,3845,20240729,-36.80,1850,20241210,31.35,2810,-13.52,20250421,1990,22.11,20250210,3845,-36.80,20240729,1850,31.35,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,130143,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2435,30,2,1.25,1288421292,527942,50.38,2410,2470,2390,3125,1685,2405,2440.46,4.45,0,-24703,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1168,5.70,0.74,12,1.10,427.00,3289.00,3845,20240729,-36.67,1850,20241210,31.62,2810,-13.35,20250421,1990,22.36,20250210,3845,-36.67,20240729,1850,31.62,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,120142,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,40,2,1.66,1087222263,445455,42.51,2410,2470,2390,3125,1685,2405,2440.70,4.45,0,26344,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1173,5.73,0.74,12,0.93,427.00,3289.00,3845,20240729,-36.41,1850,20241210,32.16,2810,-12.99,20250421,1990,22.86,20250210,3845,-36.41,20240729,1850,32.16,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,110140,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,45,2,1.87,951789571,390086,37.23,2410,2470,2390,3125,1685,2405,2439.95,4.45,0,25162,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1175,5.74,0.74,12,0.81,427.00,3289.00,3845,20240729,-36.28,1850,20241210,32.43,2810,-12.81,20250421,1990,23.12,20250210,3845,-36.28,20240729,1850,32.43,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,100144,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,35,2,1.46,526186145,216184,20.63,2410,2470,2390,3125,1685,2405,2433.97,4.45,0,10018,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1171,5.71,0.74,12,0.45,427.00,3289.00,3845,20240729,-36.54,1850,20241210,31.89,2810,-13.17,20250421,1990,22.61,20250210,3845,-36.54,20240729,1850,31.89,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250516,090143,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-5,5,-0.21,35955385,14977,1.43,2410,2415,2395,3125,1685,2405,2400.71,4.45,0,-6165,2555,2480,2435,2360,2315,2457,2337,480,720,1000,1530,5,1,47971766,1151,5.62,0.73,12,0.03,427.00,3289.00,3845,20240729,-37.58,1850,20241210,29.73,2810,-14.59,20250421,1990,20.60,20250210,3845,-37.58,20240729,1850,29.73,20241210,4.68,Y,004140,1000,479 억,,2132634,N,N,17408,N,00,N
20250515,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2405,-80,5,-3.22,2511884599,1029410,16.30,2500,2510,2390,3230,1740,2485,2439.89,4.53,0,-43970,2781,2632,2551,2402,2321,2592,2362,480,745,1000,1590,5,1,47971766,1154,5.63,0.73,12,2.15,427.00,3289.00,3845,20240729,-37.45,1850,20241210,30.00,2810,-14.41,20250421,1990,20.85,20250210,3845,-37.45,20240729,1850,30.00,20241210,4.58,Y,004140,1000,479 억,,2174133,N,N,17408,N,00,N
20250515,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-85,5,-3.42,2421444604,991783,15.70,2500,2510,2390,3230,1740,2485,2441.11,4.53,0,-47729,2781,2632,2551,2402,2321,2592,2362,480,745,1000,1590,5,1,47971766,1151,5.62,0.73,12,2.07,427.00,3289.00,3845,20240729,-37.58,1850,20241210,29.73,2810,-14.59,20250421,1990,20.60,20250210,3845,-37.58,20240729,1850,29.73,20241210,4.58,Y,004140,1000,479 억,,2174133,N,N,156459,N,00,N
20250515,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-70,5,-2.82,2075141034,847520,13.42,2500,2510,2395,3230,1740,2485,2448.10,4.53,0,-41545,2781,2632,2551,2402,2321,2592,2362,480,745,1000,1590,5,1,47971766,1159,5.66,0.73,12,1.77,427.00,3289.00,3845,20240729,-37.19,1850,20241210,30.54,2810,-14.06,20250421,1990,21.36,20250210,3845,-37.19,20240729,1850,30.54,20241210,4.58,Y,004140,1000,479 억,,2174133,N,N,156459,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 20250516 160143 57 100.00 KOSPI 운송·창고 N N N N N 2430 25 2 1.04 1691231852 693710 66.20 2410 2470 2390 3125 1685 2405 2437.95 4.45 0 -27254 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1166 5.69 0.74 12 1.45 427.00 3289.00 3845 20240729 -36.80 1850 20241210 31.35 2810 -13.52 20250421 1990 22.11 20250210 3845 -36.80 20240729 1850 31.35 20241210 4.68 Y 004140 1000 479 억 2132634 N N 92883 N 00 N
3 20250516 150144 57 100.00 KOSPI 운송·창고 N N N N N 2445 40 2 1.66 1591257257 652566 62.27 2410 2470 2390 3125 1685 2405 2438.46 4.45 0 -32602 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1173 5.73 0.74 12 1.36 427.00 3289.00 3845 20240729 -36.41 1850 20241210 32.16 2810 -12.99 20250421 1990 22.86 20250210 3845 -36.41 20240729 1850 32.16 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
4 20250516 140144 57 100.00 KOSPI 운송·창고 N N N N N 2430 25 2 1.04 1493295472 612304 58.43 2410 2470 2390 3125 1685 2405 2438.81 4.45 0 -43482 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1166 5.69 0.74 12 1.28 427.00 3289.00 3845 20240729 -36.80 1850 20241210 31.35 2810 -13.52 20250421 1990 22.11 20250210 3845 -36.80 20240729 1850 31.35 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
5 20250516 130143 57 100.00 KOSPI 운송·창고 N N N N N 2435 30 2 1.25 1288421292 527942 50.38 2410 2470 2390 3125 1685 2405 2440.46 4.45 0 -24703 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1168 5.70 0.74 12 1.10 427.00 3289.00 3845 20240729 -36.67 1850 20241210 31.62 2810 -13.35 20250421 1990 22.36 20250210 3845 -36.67 20240729 1850 31.62 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
6 20250516 120142 57 100.00 KOSPI 운송·창고 N N N N N 2445 40 2 1.66 1087222263 445455 42.51 2410 2470 2390 3125 1685 2405 2440.70 4.45 0 26344 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1173 5.73 0.74 12 0.93 427.00 3289.00 3845 20240729 -36.41 1850 20241210 32.16 2810 -12.99 20250421 1990 22.86 20250210 3845 -36.41 20240729 1850 32.16 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
7 20250516 110140 57 100.00 KOSPI 운송·창고 N N N N N 2450 45 2 1.87 951789571 390086 37.23 2410 2470 2390 3125 1685 2405 2439.95 4.45 0 25162 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1175 5.74 0.74 12 0.81 427.00 3289.00 3845 20240729 -36.28 1850 20241210 32.43 2810 -12.81 20250421 1990 23.12 20250210 3845 -36.28 20240729 1850 32.43 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
8 20250516 100144 57 100.00 KOSPI 운송·창고 N N N N N 2440 35 2 1.46 526186145 216184 20.63 2410 2470 2390 3125 1685 2405 2433.97 4.45 0 10018 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1171 5.71 0.74 12 0.45 427.00 3289.00 3845 20240729 -36.54 1850 20241210 31.89 2810 -13.17 20250421 1990 22.61 20250210 3845 -36.54 20240729 1850 31.89 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
9 20250516 090143 57 100.00 KOSPI 운송·창고 N N N N N 2400 -5 5 -0.21 35955385 14977 1.43 2410 2415 2395 3125 1685 2405 2400.71 4.45 0 -6165 2555 2480 2435 2360 2315 2457 2337 480 720 1000 1530 5 1 47971766 1151 5.62 0.73 12 0.03 427.00 3289.00 3845 20240729 -37.58 1850 20241210 29.73 2810 -14.59 20250421 1990 20.60 20250210 3845 -37.58 20240729 1850 29.73 20241210 4.68 Y 004140 1000 479 억 2132634 N N 17408 N 00 N
10 20250515 160150 57 100.00 KOSPI 운송·창고 N N N N N 2405 -80 5 -3.22 2511884599 1029410 16.30 2500 2510 2390 3230 1740 2485 2439.89 4.53 0 -43970 2781 2632 2551 2402 2321 2592 2362 480 745 1000 1590 5 1 47971766 1154 5.63 0.73 12 2.15 427.00 3289.00 3845 20240729 -37.45 1850 20241210 30.00 2810 -14.41 20250421 1990 20.85 20250210 3845 -37.45 20240729 1850 30.00 20241210 4.58 Y 004140 1000 479 억 2174133 N N 17408 N 00 N
11 20250515 150150 57 100.00 KOSPI 운송·창고 N N N N N 2400 -85 5 -3.42 2421444604 991783 15.70 2500 2510 2390 3230 1740 2485 2441.11 4.53 0 -47729 2781 2632 2551 2402 2321 2592 2362 480 745 1000 1590 5 1 47971766 1151 5.62 0.73 12 2.07 427.00 3289.00 3845 20240729 -37.58 1850 20241210 29.73 2810 -14.59 20250421 1990 20.60 20250210 3845 -37.58 20240729 1850 29.73 20241210 4.58 Y 004140 1000 479 억 2174133 N N 156459 N 00 N
12 20250515 140150 57 100.00 KOSPI 운송·창고 N N N N N 2415 -70 5 -2.82 2075141034 847520 13.42 2500 2510 2395 3230 1740 2485 2448.10 4.53 0 -41545 2781 2632 2551 2402 2321 2592 2362 480 745 1000 1590 5 1 47971766 1159 5.66 0.73 12 1.77 427.00 3289.00 3845 20240729 -37.19 1850 20241210 30.54 2810 -14.06 20250421 1990 21.36 20250210 3845 -37.19 20240729 1850 30.54 20241210 4.58 Y 004140 1000 479 억 2174133 N N 156459 N 00 N