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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004140/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160146,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,60,2,2.88,217523925,101725,53.26,2100,2160,2100,2710,1460,2085,2138.33,5.53,0,14208,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1029,5.02,0.65,12,0.21,427.00,3289.00,3845,20240729,-44.21,1850,20241210,15.95,2495,-14.03,20250311,1990,7.79,20250210,3845,-44.21,20240729,1850,15.95,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,150147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,60,2,2.88,204165915,95497,50.00,2100,2160,2100,2710,1460,2085,2137.93,5.53,0,15562,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1029,5.02,0.65,12,0.20,427.00,3289.00,3845,20240729,-44.21,1850,20241210,15.95,2495,-14.03,20250311,1990,7.79,20250210,3845,-44.21,20240729,1850,15.95,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,140146,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,55,2,2.64,196228145,91788,48.06,2100,2160,2100,2710,1460,2085,2137.84,5.53,0,17507,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1027,5.01,0.65,12,0.19,427.00,3289.00,3845,20240729,-44.34,1850,20241210,15.68,2495,-14.23,20250311,1990,7.54,20250210,3845,-44.34,20240729,1850,15.68,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,130147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,70,2,3.36,184477735,86321,45.20,2100,2160,2100,2710,1460,2085,2137.11,5.53,0,19982,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1034,5.05,0.66,12,0.18,427.00,3289.00,3845,20240729,-43.95,1850,20241210,16.49,2495,-13.63,20250311,1990,8.29,20250210,3845,-43.95,20240729,1850,16.49,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,120147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,65,2,3.12,174482030,81675,42.77,2100,2160,2100,2710,1460,2085,2136.30,5.53,0,21183,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1031,5.04,0.65,12,0.17,427.00,3289.00,3845,20240729,-44.08,1850,20241210,16.22,2495,-13.83,20250311,1990,8.04,20250210,3845,-44.08,20240729,1850,16.22,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,110146,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,50,2,2.40,112063535,52634,27.56,2100,2155,2100,2710,1460,2085,2129.11,5.53,0,9956,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1024,5.00,0.65,12,0.11,427.00,3289.00,3845,20240729,-44.47,1850,20241210,15.41,2495,-14.43,20250311,1990,7.29,20250210,3845,-44.47,20240729,1850,15.41,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,100145,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,45,2,2.16,71090690,33358,17.47,2100,2155,2100,2710,1460,2085,2131.14,5.53,0,3285,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1022,4.99,0.65,12,0.07,427.00,3289.00,3845,20240729,-44.60,1850,20241210,15.14,2495,-14.63,20250311,1990,7.04,20250210,3845,-44.60,20240729,1850,15.14,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,N,00,N
20250401,090145,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,45,2,2.16,11020670,5208,2.73,2100,2130,2100,2710,1460,2085,2116.10,5.53,0,1564,2158,2121,2098,2061,2038,2110,2050,480,625,1000,1330,5,1,47971766,1022,4.99,0.65,12,0.01,427.00,3289.00,3845,20240729,-44.60,1850,20241210,15.14,2495,-14.63,20250311,1990,7.04,20250210,3845,-44.60,20240729,1850,15.14,20241210,3.24,Y,004140,1000,479 억,,2652796,N,N,0,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 20250401 160146 57 100.00 KOSPI 운송·창고 N N N N N 2145 60 2 2.88 217523925 101725 53.26 2100 2160 2100 2710 1460 2085 2138.33 5.53 0 14208 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1029 5.02 0.65 12 0.21 427.00 3289.00 3845 20240729 -44.21 1850 20241210 15.95 2495 -14.03 20250311 1990 7.79 20250210 3845 -44.21 20240729 1850 15.95 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
3 20250401 150147 57 100.00 KOSPI 운송·창고 N N N N N 2145 60 2 2.88 204165915 95497 50.00 2100 2160 2100 2710 1460 2085 2137.93 5.53 0 15562 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1029 5.02 0.65 12 0.20 427.00 3289.00 3845 20240729 -44.21 1850 20241210 15.95 2495 -14.03 20250311 1990 7.79 20250210 3845 -44.21 20240729 1850 15.95 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
4 20250401 140146 57 100.00 KOSPI 운송·창고 N N N N N 2140 55 2 2.64 196228145 91788 48.06 2100 2160 2100 2710 1460 2085 2137.84 5.53 0 17507 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1027 5.01 0.65 12 0.19 427.00 3289.00 3845 20240729 -44.34 1850 20241210 15.68 2495 -14.23 20250311 1990 7.54 20250210 3845 -44.34 20240729 1850 15.68 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
5 20250401 130147 57 100.00 KOSPI 운송·창고 N N N N N 2155 70 2 3.36 184477735 86321 45.20 2100 2160 2100 2710 1460 2085 2137.11 5.53 0 19982 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1034 5.05 0.66 12 0.18 427.00 3289.00 3845 20240729 -43.95 1850 20241210 16.49 2495 -13.63 20250311 1990 8.29 20250210 3845 -43.95 20240729 1850 16.49 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
6 20250401 120147 57 100.00 KOSPI 운송·창고 N N N N N 2150 65 2 3.12 174482030 81675 42.77 2100 2160 2100 2710 1460 2085 2136.30 5.53 0 21183 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1031 5.04 0.65 12 0.17 427.00 3289.00 3845 20240729 -44.08 1850 20241210 16.22 2495 -13.83 20250311 1990 8.04 20250210 3845 -44.08 20240729 1850 16.22 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
7 20250401 110146 57 100.00 KOSPI 운송·창고 N N N N N 2135 50 2 2.40 112063535 52634 27.56 2100 2155 2100 2710 1460 2085 2129.11 5.53 0 9956 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1024 5.00 0.65 12 0.11 427.00 3289.00 3845 20240729 -44.47 1850 20241210 15.41 2495 -14.43 20250311 1990 7.29 20250210 3845 -44.47 20240729 1850 15.41 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
8 20250401 100145 57 100.00 KOSPI 운송·창고 N N N N N 2130 45 2 2.16 71090690 33358 17.47 2100 2155 2100 2710 1460 2085 2131.14 5.53 0 3285 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1022 4.99 0.65 12 0.07 427.00 3289.00 3845 20240729 -44.60 1850 20241210 15.14 2495 -14.63 20250311 1990 7.04 20250210 3845 -44.60 20240729 1850 15.14 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N
9 20250401 090145 57 100.00 KOSPI 운송·창고 N N N N N 2130 45 2 2.16 11020670 5208 2.73 2100 2130 2100 2710 1460 2085 2116.10 5.53 0 1564 2158 2121 2098 2061 2038 2110 2050 480 625 1000 1330 5 1 47971766 1022 4.99 0.65 12 0.01 427.00 3289.00 3845 20240729 -44.60 1850 20241210 15.14 2495 -14.63 20250311 1990 7.04 20250210 3845 -44.60 20240729 1850 15.14 20241210 3.24 Y 004140 1000 479 억 2652796 N N 0 N 00 N