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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-35,5,-1.49,461524735,198375,85.11,2335,2365,2300,3045,1645,2345,2326.61,5.18,0,-20877,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.41,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,42,N,00,N
20250318,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-35,5,-1.49,411267345,176563,75.75,2335,2365,2300,3045,1645,2345,2329.30,5.18,0,-16998,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.37,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-25,5,-1.07,316332363,135413,58.10,2335,2365,2315,3045,1645,2345,2336.06,5.18,0,-14598,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1113,7.51,0.78,12,0.28,309.00,2980.00,3845,20240729,-39.66,1850,20241210,25.41,2495,-7.01,20250311,1990,16.58,20250210,3845,-39.66,20240729,1850,25.41,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,130154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-20,5,-0.85,245530238,104870,44.99,2335,2365,2320,3045,1645,2345,2341.28,5.18,0,-14927,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1115,7.52,0.78,12,0.22,309.00,2980.00,3845,20240729,-39.53,1850,20241210,25.68,2495,-6.81,20250311,1990,16.83,20250210,3845,-39.53,20240729,1850,25.68,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,120153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-15,5,-0.64,228576188,97580,41.86,2335,2365,2320,3045,1645,2345,2342.45,5.18,0,-14969,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1118,7.54,0.78,12,0.20,309.00,2980.00,3845,20240729,-39.40,1850,20241210,25.95,2495,-6.61,20250311,1990,17.09,20250210,3845,-39.40,20240729,1850,25.95,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-10,5,-0.43,172733873,73578,31.57,2335,2365,2335,3045,1645,2345,2347.63,5.18,0,-15484,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1120,7.56,0.78,12,0.15,309.00,2980.00,3845,20240729,-39.27,1850,20241210,26.22,2495,-6.41,20250311,1990,17.34,20250210,3845,-39.27,20240729,1850,26.22,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,100154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,100090768,42560,18.26,2335,2365,2335,3045,1645,2345,2351.76,5.18,0,-6517,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.09,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250318,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,5,2,0.21,10284085,4403,1.89,2335,2355,2335,3045,1645,2345,2335.70,5.18,0,607,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.01,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N
20250317,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,30,2,1.30,536304327,230263,92.62,2335,2360,2290,3005,1625,2315,2329.09,5.03,0,69926,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1125,7.59,0.79,12,0.48,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2495,-6.01,20250311,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.00,N,004140,1000,479 억,,2414279,N,N,13,N,00,N
20250317,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,15,2,0.65,487493587,209366,84.21,2335,2360,2290,3005,1625,2315,2328.43,5.03,0,71345,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1118,7.54,0.78,12,0.44,309.00,2980.00,3845,20240729,-39.40,1850,20241210,25.95,2495,-6.61,20250311,1990,17.09,20250210,3845,-39.40,20240729,1850,25.95,20241210,3.00,N,004140,1000,479 억,,2414279,N,N,14,N,00,N
20250317,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,25,2,1.08,442156242,189898,76.38,2335,2360,2290,3005,1625,2315,2328.39,5.03,0,68384,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1123,7.57,0.79,12,0.40,309.00,2980.00,3845,20240729,-39.14,1850,20241210,26.49,2495,-6.21,20250311,1990,17.59,20250210,3845,-39.14,20240729,1850,26.49,20241210,3.00,N,004140,1000,479 억,,2414279,N,N,14,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 20250318 160154 57 100.00 KOSPI 운송·창고 N N N N N 2310 -35 5 -1.49 461524735 198375 85.11 2335 2365 2300 3045 1645 2345 2326.61 5.18 0 -20877 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1108 7.48 0.78 12 0.41 309.00 2980.00 3845 20240729 -39.92 1850 20241210 24.86 2495 -7.41 20250311 1990 16.08 20250210 3845 -39.92 20240729 1850 24.86 20241210 3.05 N 004140 1000 479 억 2483061 N N 42 N 00 N
3 20250318 150154 57 100.00 KOSPI 운송·창고 N N N N N 2310 -35 5 -1.49 411267345 176563 75.75 2335 2365 2300 3045 1645 2345 2329.30 5.18 0 -16998 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1108 7.48 0.78 12 0.37 309.00 2980.00 3845 20240729 -39.92 1850 20241210 24.86 2495 -7.41 20250311 1990 16.08 20250210 3845 -39.92 20240729 1850 24.86 20241210 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
4 20250318 140154 57 100.00 KOSPI 운송·창고 N N N N N 2320 -25 5 -1.07 316332363 135413 58.10 2335 2365 2315 3045 1645 2345 2336.06 5.18 0 -14598 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1113 7.51 0.78 12 0.28 309.00 2980.00 3845 20240729 -39.66 1850 20241210 25.41 2495 -7.01 20250311 1990 16.58 20250210 3845 -39.66 20240729 1850 25.41 20241210 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
5 20250318 130154 57 100.00 KOSPI 운송·창고 N N N N N 2325 -20 5 -0.85 245530238 104870 44.99 2335 2365 2320 3045 1645 2345 2341.28 5.18 0 -14927 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1115 7.52 0.78 12 0.22 309.00 2980.00 3845 20240729 -39.53 1850 20241210 25.68 2495 -6.81 20250311 1990 16.83 20250210 3845 -39.53 20240729 1850 25.68 20241210 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
6 20250318 120153 57 100.00 KOSPI 운송·창고 N N N N N 2330 -15 5 -0.64 228576188 97580 41.86 2335 2365 2320 3045 1645 2345 2342.45 5.18 0 -14969 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1118 7.54 0.78 12 0.20 309.00 2980.00 3845 20240729 -39.40 1850 20241210 25.95 2495 -6.61 20250311 1990 17.09 20250210 3845 -39.40 20240729 1850 25.95 20241210 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
7 20250318 110153 57 100.00 KOSPI 운송·창고 N N N N N 2335 -10 5 -0.43 172733873 73578 31.57 2335 2365 2335 3045 1645 2345 2347.63 5.18 0 -15484 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1120 7.56 0.78 12 0.15 309.00 2980.00 3845 20240729 -39.27 1850 20241210 26.22 2495 -6.41 20250311 1990 17.34 20250210 3845 -39.27 20240729 1850 26.22 20241210 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
8 20250318 100154 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 100090768 42560 18.26 2335 2365 2335 3045 1645 2345 2351.76 5.18 0 -6517 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1127 7.61 0.79 12 0.09 309.00 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 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
9 20250318 090154 57 100.00 KOSPI 운송·창고 N N N N N 2350 5 2 0.21 10284085 4403 1.89 2335 2355 2335 3045 1645 2345 2335.70 5.18 0 607 2401 2372 2331 2302 2261 2387 2317 480 700 1000 1500 5 1 47971766 1127 7.61 0.79 12 0.01 309.00 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 3.05 N 004140 1000 479 억 2483061 N N 13 N 00 N
10 20250317 160154 57 100.00 KOSPI 운송·창고 N N N N N 2345 30 2 1.30 536304327 230263 92.62 2335 2360 2290 3005 1625 2315 2329.09 5.03 0 69926 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1125 7.59 0.79 12 0.48 309.00 2980.00 3845 20240729 -39.01 1850 20241210 26.76 2495 -6.01 20250311 1990 17.84 20250210 3845 -39.01 20240729 1850 26.76 20241210 3.00 N 004140 1000 479 억 2414279 N N 13 N 00 N
11 20250317 150154 57 100.00 KOSPI 운송·창고 N N N N N 2330 15 2 0.65 487493587 209366 84.21 2335 2360 2290 3005 1625 2315 2328.43 5.03 0 71345 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1118 7.54 0.78 12 0.44 309.00 2980.00 3845 20240729 -39.40 1850 20241210 25.95 2495 -6.61 20250311 1990 17.09 20250210 3845 -39.40 20240729 1850 25.95 20241210 3.00 N 004140 1000 479 억 2414279 N N 14 N 00 N
12 20250317 140154 57 100.00 KOSPI 운송·창고 N N N N N 2340 25 2 1.08 442156242 189898 76.38 2335 2360 2290 3005 1625 2315 2328.39 5.03 0 68384 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1123 7.57 0.79 12 0.40 309.00 2980.00 3845 20240729 -39.14 1850 20241210 26.49 2495 -6.21 20250311 1990 17.59 20250210 3845 -39.14 20240729 1850 26.49 20241210 3.00 N 004140 1000 479 억 2414279 N N 14 N 00 N