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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004140/price/prices-20250301.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
20250312,160152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-50,5,-2.08,704842107,296845,34.12,2400,2400,2350,3120,1680,2400,2374.42,4.93,0,-46482,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1127,7.61,0.79,12,0.62,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,56,N,00,N
20250312,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,-40,5,-1.67,641270991,269834,31.01,2400,2400,2355,3120,1680,2400,2376.50,4.93,0,-45575,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1132,7.64,0.79,12,0.56,309.00,2980.00,3845,20240729,-38.62,1850,20241210,27.57,2495,-5.41,20250311,1990,18.59,20250210,3845,-38.62,20240729,1850,27.57,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,140152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-15,5,-0.62,545397577,229253,26.35,2400,2400,2365,3120,1680,2400,2378.97,4.93,0,-31078,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1144,7.72,0.80,12,0.48,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2495,-4.41,20250311,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,130152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2370,-30,5,-1.25,502778227,211320,24.29,2400,2400,2365,3120,1680,2400,2379.18,4.93,0,-32347,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1137,7.67,0.80,12,0.44,309.00,2980.00,3845,20240729,-38.36,1850,20241210,28.11,2495,-5.01,20250311,1990,19.10,20250210,3845,-38.36,20240729,1850,28.11,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,120152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2375,-25,5,-1.04,408030312,171323,19.69,2400,2400,2370,3120,1680,2400,2381.59,4.93,0,-27628,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1139,7.69,0.80,12,0.36,309.00,2980.00,3845,20240729,-38.23,1850,20241210,28.38,2495,-4.81,20250311,1990,19.35,20250210,3845,-38.23,20240729,1850,28.38,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,110152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2375,-25,5,-1.04,314401147,131881,15.16,2400,2400,2370,3120,1680,2400,2383.91,4.93,0,-19185,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1139,7.69,0.80,12,0.27,309.00,2980.00,3845,20240729,-38.23,1850,20241210,28.38,2495,-4.81,20250311,1990,19.35,20250210,3845,-38.23,20240729,1850,28.38,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,100152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,-10,5,-0.42,219832377,92188,10.60,2400,2400,2370,3120,1680,2400,2384.53,4.93,0,-13073,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1147,7.73,0.80,12,0.19,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2495,-4.21,20250311,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,090152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,0,3,0.00,14524940,6079,0.70,2400,2400,2370,3120,1680,2400,2388.40,4.93,0,-1661,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1151,7.77,0.81,12,0.01,309.00,2980.00,3845,20240729,-37.58,1850,20241210,29.73,2495,-3.81,20250311,1990,20.60,20250210,3845,-37.58,20240729,1850,29.73,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250311,160152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-5,5,-0.21,2092099816,868212,246.67,2375,2495,2305,3125,1685,2405,2409.67,4.88,0,-22594,2458,2431,2403,2376,2348,2445,2390,480,720,1000,1530,5,1,47971766,1151,7.77,0.81,12,1.81,309.00,2980.00,3845,20240729,-37.58,1850,20241210,29.73,2495,-3.81,20250311,1990,20.60,20250210,3845,-37.58,20240729,1850,29.73,20241210,3.06,N,004140,1000,479 억,,2338831,N,N,7,N,00,N
20250311,150152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-5,5,-0.21,2037720271,845579,240.24,2375,2495,2305,3125,1685,2405,2409.85,4.88,0,-23371,2458,2431,2403,2376,2348,2445,2390,480,720,1000,1530,5,1,47971766,1151,7.77,0.81,12,1.76,309.00,2980.00,3845,20240729,-37.58,1850,20241210,29.73,2495,-3.81,20250311,1990,20.60,20250210,3845,-37.58,20240729,1850,29.73,20241210,3.06,N,004140,1000,479 억,,2338831,N,N,8,N,00,N
20250311,140152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2405,0,3,0.00,766489280,324680,92.24,2375,2420,2305,3125,1685,2405,2360.75,4.88,0,50078,2458,2431,2403,2376,2348,2445,2390,480,720,1000,1530,5,1,47971766,1154,7.78,0.81,12,0.68,309.00,2980.00,3845,20240729,-37.45,1850,20241210,30.00,2465,-2.43,20250120,1990,20.85,20250210,3845,-37.45,20240729,1850,30.00,20241210,3.06,N,004140,1000,479 억,,2338831,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 20250312 160152 57 100.00 KOSPI 운송·창고 N N N N N 2350 -50 5 -2.08 704842107 296845 34.12 2400 2400 2350 3120 1680 2400 2374.42 4.93 0 -46482 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1127 7.61 0.79 12 0.62 309.00 2980.00 3845 20240729 -38.88 1850 20241210 27.03 2495 -5.81 20250311 1990 18.09 20250210 3845 -38.88 20240729 1850 27.03 20241210 3.02 N 004140 1000 479 억 2367256 N N 56 N 00 N
3 20250312 150153 57 100.00 KOSPI 운송·창고 N N N N N 2360 -40 5 -1.67 641270991 269834 31.01 2400 2400 2355 3120 1680 2400 2376.50 4.93 0 -45575 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1132 7.64 0.79 12 0.56 309.00 2980.00 3845 20240729 -38.62 1850 20241210 27.57 2495 -5.41 20250311 1990 18.59 20250210 3845 -38.62 20240729 1850 27.57 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
4 20250312 140152 57 100.00 KOSPI 운송·창고 N N N N N 2385 -15 5 -0.62 545397577 229253 26.35 2400 2400 2365 3120 1680 2400 2378.97 4.93 0 -31078 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1144 7.72 0.80 12 0.48 309.00 2980.00 3845 20240729 -37.97 1850 20241210 28.92 2495 -4.41 20250311 1990 19.85 20250210 3845 -37.97 20240729 1850 28.92 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
5 20250312 130152 57 100.00 KOSPI 운송·창고 N N N N N 2370 -30 5 -1.25 502778227 211320 24.29 2400 2400 2365 3120 1680 2400 2379.18 4.93 0 -32347 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1137 7.67 0.80 12 0.44 309.00 2980.00 3845 20240729 -38.36 1850 20241210 28.11 2495 -5.01 20250311 1990 19.10 20250210 3845 -38.36 20240729 1850 28.11 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
6 20250312 120152 57 100.00 KOSPI 운송·창고 N N N N N 2375 -25 5 -1.04 408030312 171323 19.69 2400 2400 2370 3120 1680 2400 2381.59 4.93 0 -27628 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1139 7.69 0.80 12 0.36 309.00 2980.00 3845 20240729 -38.23 1850 20241210 28.38 2495 -4.81 20250311 1990 19.35 20250210 3845 -38.23 20240729 1850 28.38 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
7 20250312 110152 57 100.00 KOSPI 운송·창고 N N N N N 2375 -25 5 -1.04 314401147 131881 15.16 2400 2400 2370 3120 1680 2400 2383.91 4.93 0 -19185 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1139 7.69 0.80 12 0.27 309.00 2980.00 3845 20240729 -38.23 1850 20241210 28.38 2495 -4.81 20250311 1990 19.35 20250210 3845 -38.23 20240729 1850 28.38 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
8 20250312 100152 57 100.00 KOSPI 운송·창고 N N N N N 2390 -10 5 -0.42 219832377 92188 10.60 2400 2400 2370 3120 1680 2400 2384.53 4.93 0 -13073 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1147 7.73 0.80 12 0.19 309.00 2980.00 3845 20240729 -37.84 1850 20241210 29.19 2495 -4.21 20250311 1990 20.10 20250210 3845 -37.84 20240729 1850 29.19 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
9 20250312 090152 57 100.00 KOSPI 운송·창고 N N N N N 2400 0 3 0.00 14524940 6079 0.70 2400 2400 2370 3120 1680 2400 2388.40 4.93 0 -1661 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1151 7.77 0.81 12 0.01 309.00 2980.00 3845 20240729 -37.58 1850 20241210 29.73 2495 -3.81 20250311 1990 20.60 20250210 3845 -37.58 20240729 1850 29.73 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
10 20250311 160152 57 100.00 KOSPI 운송·창고 N N N N N 2400 -5 5 -0.21 2092099816 868212 246.67 2375 2495 2305 3125 1685 2405 2409.67 4.88 0 -22594 2458 2431 2403 2376 2348 2445 2390 480 720 1000 1530 5 1 47971766 1151 7.77 0.81 12 1.81 309.00 2980.00 3845 20240729 -37.58 1850 20241210 29.73 2495 -3.81 20250311 1990 20.60 20250210 3845 -37.58 20240729 1850 29.73 20241210 3.06 N 004140 1000 479 억 2338831 N N 7 N 00 N
11 20250311 150152 57 100.00 KOSPI 운송·창고 N N N N N 2400 -5 5 -0.21 2037720271 845579 240.24 2375 2495 2305 3125 1685 2405 2409.85 4.88 0 -23371 2458 2431 2403 2376 2348 2445 2390 480 720 1000 1530 5 1 47971766 1151 7.77 0.81 12 1.76 309.00 2980.00 3845 20240729 -37.58 1850 20241210 29.73 2495 -3.81 20250311 1990 20.60 20250210 3845 -37.58 20240729 1850 29.73 20241210 3.06 N 004140 1000 479 억 2338831 N N 8 N 00 N
12 20250311 140152 57 100.00 KOSPI 운송·창고 N N N N N 2405 0 3 0.00 766489280 324680 92.24 2375 2420 2305 3125 1685 2405 2360.75 4.88 0 50078 2458 2431 2403 2376 2348 2445 2390 480 720 1000 1530 5 1 47971766 1154 7.78 0.81 12 0.68 309.00 2980.00 3845 20240729 -37.45 1850 20241210 30.00 2465 -2.43 20250120 1990 20.85 20250210 3845 -37.45 20240729 1850 30.00 20241210 3.06 N 004140 1000 479 억 2338831 N N 8 N 00 N