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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,-35,5,-1.53,3803802726,1694170,47.29,2250,2395,2160,2970,1600,2285,2245.23,5.23,0,50742,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1079,5.27,0.68,12,3.53,427.00,3289.00,3845,20240729,-41.48,1850,20241210,21.62,2495,-9.82,20250311,1990,13.07,20250210,3845,-41.48,20240729,1850,21.62,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,6539,N,00,N
20250411,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2240,-45,5,-1.97,3709838121,1652326,46.12,2250,2395,2160,2970,1600,2285,2245.22,5.23,0,60755,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1075,5.25,0.68,12,3.44,427.00,3289.00,3845,20240729,-41.74,1850,20241210,21.08,2495,-10.22,20250311,1990,12.56,20250210,3845,-41.74,20240729,1850,21.08,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,140151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2230,-55,5,-2.41,3561680354,1585901,44.26,2250,2395,2160,2970,1600,2285,2245.84,5.23,0,43485,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1070,5.22,0.68,12,3.31,427.00,3289.00,3845,20240729,-42.00,1850,20241210,20.54,2495,-10.62,20250311,1990,12.06,20250210,3845,-42.00,20240729,1850,20.54,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,130151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2230,-55,5,-2.41,3426314789,1525248,42.57,2250,2395,2160,2970,1600,2285,2246.40,5.23,0,33097,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1070,5.22,0.68,12,3.18,427.00,3289.00,3845,20240729,-42.00,1850,20241210,20.54,2495,-10.62,20250311,1990,12.06,20250210,3845,-42.00,20240729,1850,20.54,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,120151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2222,-63,5,-2.76,3272327171,1456083,40.64,2250,2395,2160,2970,1600,2285,2247.35,5.23,0,-1870,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1066,5.20,0.68,12,3.04,427.00,3289.00,3845,20240729,-42.21,1850,20241210,20.11,2495,-10.94,20250311,1990,11.66,20250210,3845,-42.21,20240729,1850,20.11,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,110150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,-75,5,-3.28,3110038308,1383036,38.60,2250,2395,2160,2970,1600,2285,2248.70,5.23,0,-21478,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1060,5.18,0.67,12,2.88,427.00,3289.00,3845,20240729,-42.52,1850,20241210,19.46,2495,-11.42,20250311,1990,11.06,20250210,3845,-42.52,20240729,1850,19.46,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,100150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,-95,5,-4.16,2890052215,1283097,35.81,2250,2395,2160,2970,1600,2285,2252.40,5.23,0,-39219,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1051,5.13,0.67,12,2.67,427.00,3289.00,3845,20240729,-43.04,1850,20241210,18.38,2495,-12.22,20250311,1990,10.05,20250210,3845,-43.04,20240729,1850,18.38,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250411,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-25,5,-1.09,52354195,23310,0.65,2250,2260,2225,2970,1600,2285,2246.00,5.23,0,7715,2461,2372,2266,2177,2071,2417,2222,480,685,1000,1460,5,1,47971766,1084,5.29,0.69,12,0.05,427.00,3289.00,3845,20240729,-41.22,1850,20241210,22.16,2495,-9.42,20250311,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.01,Y,004140,1000,479 억,,2507764,N,N,70197,N,00,N
20250410,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,95,2,4.34,8031690349,3525353,177.83,2215,2355,2160,2845,1535,2190,2278.25,4.97,0,124089,2380,2285,2170,2075,1960,2332,2122,480,655,1000,1400,5,1,47971766,1096,5.35,0.69,12,7.35,427.00,3289.00,3845,20240729,-40.57,1850,20241210,23.51,2495,-8.42,20250311,1990,14.82,20250210,3845,-40.57,20240729,1850,23.51,20241210,3.04,Y,004140,1000,479 억,,2384618,N,N,70197,N,00,N
20250410,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,105,2,4.79,6841127995,3008300,151.75,2215,2355,2160,2845,1535,2190,2274.08,4.97,0,90336,2380,2285,2170,2075,1960,2332,2122,480,655,1000,1400,5,1,47971766,1101,5.37,0.70,12,6.27,427.00,3289.00,3845,20240729,-40.31,1850,20241210,24.05,2495,-8.02,20250311,1990,15.33,20250210,3845,-40.31,20240729,1850,24.05,20241210,3.04,Y,004140,1000,479 억,,2384618,N,N,10508,N,00,N
20250410,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2270,80,2,3.65,6172129391,2712730,136.84,2215,2355,2160,2845,1535,2190,2275.25,4.97,0,74279,2380,2285,2170,2075,1960,2332,2122,480,655,1000,1400,5,1,47971766,1089,5.32,0.69,12,5.65,427.00,3289.00,3845,20240729,-40.96,1850,20241210,22.70,2495,-9.02,20250311,1990,14.07,20250210,3845,-40.96,20240729,1850,22.70,20241210,3.04,Y,004140,1000,479 억,,2384618,N,N,10508,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 20250411 160150 57 100.00 KOSPI 운송·창고 N N N N N 2250 -35 5 -1.53 3803802726 1694170 47.29 2250 2395 2160 2970 1600 2285 2245.23 5.23 0 50742 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1079 5.27 0.68 12 3.53 427.00 3289.00 3845 20240729 -41.48 1850 20241210 21.62 2495 -9.82 20250311 1990 13.07 20250210 3845 -41.48 20240729 1850 21.62 20241210 3.01 Y 004140 1000 479 억 2507764 N N 6539 N 00 N
3 20250411 150150 57 100.00 KOSPI 운송·창고 N N N N N 2240 -45 5 -1.97 3709838121 1652326 46.12 2250 2395 2160 2970 1600 2285 2245.22 5.23 0 60755 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1075 5.25 0.68 12 3.44 427.00 3289.00 3845 20240729 -41.74 1850 20241210 21.08 2495 -10.22 20250311 1990 12.56 20250210 3845 -41.74 20240729 1850 21.08 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
4 20250411 140151 57 100.00 KOSPI 운송·창고 N N N N N 2230 -55 5 -2.41 3561680354 1585901 44.26 2250 2395 2160 2970 1600 2285 2245.84 5.23 0 43485 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1070 5.22 0.68 12 3.31 427.00 3289.00 3845 20240729 -42.00 1850 20241210 20.54 2495 -10.62 20250311 1990 12.06 20250210 3845 -42.00 20240729 1850 20.54 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
5 20250411 130151 57 100.00 KOSPI 운송·창고 N N N N N 2230 -55 5 -2.41 3426314789 1525248 42.57 2250 2395 2160 2970 1600 2285 2246.40 5.23 0 33097 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1070 5.22 0.68 12 3.18 427.00 3289.00 3845 20240729 -42.00 1850 20241210 20.54 2495 -10.62 20250311 1990 12.06 20250210 3845 -42.00 20240729 1850 20.54 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
6 20250411 120151 57 100.00 KOSPI 운송·창고 N N N N N 2222 -63 5 -2.76 3272327171 1456083 40.64 2250 2395 2160 2970 1600 2285 2247.35 5.23 0 -1870 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1066 5.20 0.68 12 3.04 427.00 3289.00 3845 20240729 -42.21 1850 20241210 20.11 2495 -10.94 20250311 1990 11.66 20250210 3845 -42.21 20240729 1850 20.11 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
7 20250411 110150 57 100.00 KOSPI 운송·창고 N N N N N 2210 -75 5 -3.28 3110038308 1383036 38.60 2250 2395 2160 2970 1600 2285 2248.70 5.23 0 -21478 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1060 5.18 0.67 12 2.88 427.00 3289.00 3845 20240729 -42.52 1850 20241210 19.46 2495 -11.42 20250311 1990 11.06 20250210 3845 -42.52 20240729 1850 19.46 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
8 20250411 100150 57 100.00 KOSPI 운송·창고 N N N N N 2190 -95 5 -4.16 2890052215 1283097 35.81 2250 2395 2160 2970 1600 2285 2252.40 5.23 0 -39219 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1051 5.13 0.67 12 2.67 427.00 3289.00 3845 20240729 -43.04 1850 20241210 18.38 2495 -12.22 20250311 1990 10.05 20250210 3845 -43.04 20240729 1850 18.38 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
9 20250411 090151 57 100.00 KOSPI 운송·창고 N N N N N 2260 -25 5 -1.09 52354195 23310 0.65 2250 2260 2225 2970 1600 2285 2246.00 5.23 0 7715 2461 2372 2266 2177 2071 2417 2222 480 685 1000 1460 5 1 47971766 1084 5.29 0.69 12 0.05 427.00 3289.00 3845 20240729 -41.22 1850 20241210 22.16 2495 -9.42 20250311 1990 13.57 20250210 3845 -41.22 20240729 1850 22.16 20241210 3.01 Y 004140 1000 479 억 2507764 N N 70197 N 00 N
10 20250410 160150 57 100.00 KOSPI 운송·창고 N N N N N 2285 95 2 4.34 8031690349 3525353 177.83 2215 2355 2160 2845 1535 2190 2278.25 4.97 0 124089 2380 2285 2170 2075 1960 2332 2122 480 655 1000 1400 5 1 47971766 1096 5.35 0.69 12 7.35 427.00 3289.00 3845 20240729 -40.57 1850 20241210 23.51 2495 -8.42 20250311 1990 14.82 20250210 3845 -40.57 20240729 1850 23.51 20241210 3.04 Y 004140 1000 479 억 2384618 N N 70197 N 00 N
11 20250410 150150 57 100.00 KOSPI 운송·창고 N N N N N 2295 105 2 4.79 6841127995 3008300 151.75 2215 2355 2160 2845 1535 2190 2274.08 4.97 0 90336 2380 2285 2170 2075 1960 2332 2122 480 655 1000 1400 5 1 47971766 1101 5.37 0.70 12 6.27 427.00 3289.00 3845 20240729 -40.31 1850 20241210 24.05 2495 -8.02 20250311 1990 15.33 20250210 3845 -40.31 20240729 1850 24.05 20241210 3.04 Y 004140 1000 479 억 2384618 N N 10508 N 00 N
12 20250410 140150 57 100.00 KOSPI 운송·창고 N N N N N 2270 80 2 3.65 6172129391 2712730 136.84 2215 2355 2160 2845 1535 2190 2275.25 4.97 0 74279 2380 2285 2170 2075 1960 2332 2122 480 655 1000 1400 5 1 47971766 1089 5.32 0.69 12 5.65 427.00 3289.00 3845 20240729 -40.96 1850 20241210 22.70 2495 -9.02 20250311 1990 14.07 20250210 3845 -40.96 20240729 1850 22.70 20241210 3.04 Y 004140 1000 479 억 2384618 N N 10508 N 00 N