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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004140/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
20250407,160148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,-110,5,-5.19,760163962,373011,156.76,2090,2090,2010,2755,1485,2120,2037.91,5.70,0,-149476,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,964,4.71,0.61,12,0.78,427.00,3289.00,3845,20240729,-47.72,1850,20241210,8.65,2495,-19.44,20250311,1990,1.01,20250210,3845,-47.72,20240729,1850,8.65,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,24,N,00,N
20250407,150149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2035,-85,5,-4.01,607609647,297277,124.93,2090,2090,2025,2755,1485,2120,2043.92,5.70,0,-151358,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,976,4.77,0.62,12,0.62,427.00,3289.00,3845,20240729,-47.07,1850,20241210,10.00,2495,-18.44,20250311,1990,2.26,20250210,3845,-47.07,20240729,1850,10.00,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,140149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2035,-85,5,-4.01,571686847,279629,117.52,2090,2090,2025,2755,1485,2120,2044.45,5.70,0,-144806,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,976,4.77,0.62,12,0.58,427.00,3289.00,3845,20240729,-47.07,1850,20241210,10.00,2495,-18.44,20250311,1990,2.26,20250210,3845,-47.07,20240729,1850,10.00,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,130148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2040,-80,5,-3.77,500285997,244534,102.77,2090,2090,2025,2755,1485,2120,2045.87,5.70,0,-136133,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,979,4.78,0.62,12,0.51,427.00,3289.00,3845,20240729,-46.94,1850,20241210,10.27,2495,-18.24,20250311,1990,2.51,20250210,3845,-46.94,20240729,1850,10.27,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,120148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2050,-70,5,-3.30,455492041,222595,93.55,2090,2090,2025,2755,1485,2120,2046.28,5.70,0,-131223,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,983,4.80,0.62,12,0.46,427.00,3289.00,3845,20240729,-46.68,1850,20241210,10.81,2495,-17.84,20250311,1990,3.02,20250210,3845,-46.68,20240729,1850,10.81,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,110148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2052,-68,5,-3.21,420800849,205709,86.45,2090,2090,2025,2755,1485,2120,2045.61,5.70,0,-133197,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,984,4.81,0.62,12,0.43,427.00,3289.00,3845,20240729,-46.63,1850,20241210,10.92,2495,-17.76,20250311,1990,3.12,20250210,3845,-46.63,20240729,1850,10.92,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,100148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2040,-80,5,-3.77,351821155,172025,72.30,2090,2090,2025,2755,1485,2120,2045.17,5.70,0,-144553,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,979,4.78,0.62,12,0.36,427.00,3289.00,3845,20240729,-46.94,1850,20241210,10.27,2495,-18.24,20250311,1990,2.51,20250210,3845,-46.94,20240729,1850,10.27,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250407,090148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2065,-55,5,-2.59,27158155,13119,5.51,2090,2090,2055,2755,1485,2120,2070.14,5.70,0,-9466,2183,2151,2103,2071,2023,2167,2087,480,635,1000,1350,5,1,47971766,991,4.84,0.63,12,0.03,427.00,3289.00,3845,20240729,-46.29,1850,20241210,11.62,2495,-17.23,20250311,1990,3.77,20250210,3845,-46.29,20240729,1850,11.62,20241210,3.20,Y,004140,1000,479 억,,2735940,N,N,4278,N,00,N
20250404,160148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,25,2,1.19,493355955,234988,179.91,2060,2135,2055,2720,1470,2095,2099.49,5.44,0,86011,2135,2115,2095,2075,2055,2125,2085,480,625,1000,1340,5,1,47971766,1017,4.96,0.64,12,0.49,427.00,3289.00,3845,20240729,-44.86,1850,20241210,14.59,2495,-15.03,20250311,1990,6.53,20250210,3845,-44.86,20240729,1850,14.59,20241210,3.18,Y,004140,1000,479 억,,2609438,N,N,4278,N,00,N
20250404,150149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,30,2,1.43,475117430,226368,173.31,2060,2135,2055,2720,1470,2095,2098.87,5.44,0,85205,2135,2115,2095,2075,2055,2125,2085,480,625,1000,1340,5,1,47971766,1019,4.98,0.65,12,0.47,427.00,3289.00,3845,20240729,-44.73,1850,20241210,14.86,2495,-14.83,20250311,1990,6.78,20250210,3845,-44.73,20240729,1850,14.86,20241210,3.18,Y,004140,1000,479 억,,2609438,N,N,0,N,00,N
20250404,140149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,5,2,0.24,321057700,152937,117.09,2060,2135,2055,2720,1470,2095,2099.28,5.44,0,24295,2135,2115,2095,2075,2055,2125,2085,480,625,1000,1340,5,1,47971766,1007,4.92,0.64,12,0.32,427.00,3289.00,3845,20240729,-45.38,1850,20241210,13.51,2495,-15.83,20250311,1990,5.53,20250210,3845,-45.38,20240729,1850,13.51,20241210,3.18,Y,004140,1000,479 억,,2609438,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 20250407 160148 57 100.00 KOSPI 운송·창고 N N N N N 2010 -110 5 -5.19 760163962 373011 156.76 2090 2090 2010 2755 1485 2120 2037.91 5.70 0 -149476 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 964 4.71 0.61 12 0.78 427.00 3289.00 3845 20240729 -47.72 1850 20241210 8.65 2495 -19.44 20250311 1990 1.01 20250210 3845 -47.72 20240729 1850 8.65 20241210 3.20 Y 004140 1000 479 억 2735940 N N 24 N 00 N
3 20250407 150149 57 100.00 KOSPI 운송·창고 N N N N N 2035 -85 5 -4.01 607609647 297277 124.93 2090 2090 2025 2755 1485 2120 2043.92 5.70 0 -151358 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 976 4.77 0.62 12 0.62 427.00 3289.00 3845 20240729 -47.07 1850 20241210 10.00 2495 -18.44 20250311 1990 2.26 20250210 3845 -47.07 20240729 1850 10.00 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
4 20250407 140149 57 100.00 KOSPI 운송·창고 N N N N N 2035 -85 5 -4.01 571686847 279629 117.52 2090 2090 2025 2755 1485 2120 2044.45 5.70 0 -144806 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 976 4.77 0.62 12 0.58 427.00 3289.00 3845 20240729 -47.07 1850 20241210 10.00 2495 -18.44 20250311 1990 2.26 20250210 3845 -47.07 20240729 1850 10.00 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
5 20250407 130148 57 100.00 KOSPI 운송·창고 N N N N N 2040 -80 5 -3.77 500285997 244534 102.77 2090 2090 2025 2755 1485 2120 2045.87 5.70 0 -136133 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 979 4.78 0.62 12 0.51 427.00 3289.00 3845 20240729 -46.94 1850 20241210 10.27 2495 -18.24 20250311 1990 2.51 20250210 3845 -46.94 20240729 1850 10.27 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
6 20250407 120148 57 100.00 KOSPI 운송·창고 N N N N N 2050 -70 5 -3.30 455492041 222595 93.55 2090 2090 2025 2755 1485 2120 2046.28 5.70 0 -131223 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 983 4.80 0.62 12 0.46 427.00 3289.00 3845 20240729 -46.68 1850 20241210 10.81 2495 -17.84 20250311 1990 3.02 20250210 3845 -46.68 20240729 1850 10.81 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
7 20250407 110148 57 100.00 KOSPI 운송·창고 N N N N N 2052 -68 5 -3.21 420800849 205709 86.45 2090 2090 2025 2755 1485 2120 2045.61 5.70 0 -133197 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 984 4.81 0.62 12 0.43 427.00 3289.00 3845 20240729 -46.63 1850 20241210 10.92 2495 -17.76 20250311 1990 3.12 20250210 3845 -46.63 20240729 1850 10.92 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
8 20250407 100148 57 100.00 KOSPI 운송·창고 N N N N N 2040 -80 5 -3.77 351821155 172025 72.30 2090 2090 2025 2755 1485 2120 2045.17 5.70 0 -144553 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 979 4.78 0.62 12 0.36 427.00 3289.00 3845 20240729 -46.94 1850 20241210 10.27 2495 -18.24 20250311 1990 2.51 20250210 3845 -46.94 20240729 1850 10.27 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
9 20250407 090148 57 100.00 KOSPI 운송·창고 N N N N N 2065 -55 5 -2.59 27158155 13119 5.51 2090 2090 2055 2755 1485 2120 2070.14 5.70 0 -9466 2183 2151 2103 2071 2023 2167 2087 480 635 1000 1350 5 1 47971766 991 4.84 0.63 12 0.03 427.00 3289.00 3845 20240729 -46.29 1850 20241210 11.62 2495 -17.23 20250311 1990 3.77 20250210 3845 -46.29 20240729 1850 11.62 20241210 3.20 Y 004140 1000 479 억 2735940 N N 4278 N 00 N
10 20250404 160148 57 100.00 KOSPI 운송·창고 N N N N N 2120 25 2 1.19 493355955 234988 179.91 2060 2135 2055 2720 1470 2095 2099.49 5.44 0 86011 2135 2115 2095 2075 2055 2125 2085 480 625 1000 1340 5 1 47971766 1017 4.96 0.64 12 0.49 427.00 3289.00 3845 20240729 -44.86 1850 20241210 14.59 2495 -15.03 20250311 1990 6.53 20250210 3845 -44.86 20240729 1850 14.59 20241210 3.18 Y 004140 1000 479 억 2609438 N N 4278 N 00 N
11 20250404 150149 57 100.00 KOSPI 운송·창고 N N N N N 2125 30 2 1.43 475117430 226368 173.31 2060 2135 2055 2720 1470 2095 2098.87 5.44 0 85205 2135 2115 2095 2075 2055 2125 2085 480 625 1000 1340 5 1 47971766 1019 4.98 0.65 12 0.47 427.00 3289.00 3845 20240729 -44.73 1850 20241210 14.86 2495 -14.83 20250311 1990 6.78 20250210 3845 -44.73 20240729 1850 14.86 20241210 3.18 Y 004140 1000 479 억 2609438 N N 0 N 00 N
12 20250404 140149 57 100.00 KOSPI 운송·창고 N N N N N 2100 5 2 0.24 321057700 152937 117.09 2060 2135 2055 2720 1470 2095 2099.28 5.44 0 24295 2135 2115 2095 2075 2055 2125 2085 480 625 1000 1340 5 1 47971766 1007 4.92 0.64 12 0.32 427.00 3289.00 3845 20240729 -45.38 1850 20241210 13.51 2495 -15.83 20250311 1990 5.53 20250210 3845 -45.38 20240729 1850 13.51 20241210 3.18 Y 004140 1000 479 억 2609438 N N 0 N 00 N