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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,30,2,1.30,407012910,174863,70.33,2335,2360,2290,3005,1625,2315,2327.61,5.03,0,66929,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1125,7.59,0.79,12,0.36,309.00,2980.00,3845,20240729,-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,14,N,00,N
20250317,120153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,30,2,1.30,365401530,157153,63.21,2335,2345,2290,3005,1625,2315,2325.13,5.03,0,66082,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1125,7.59,0.79,12,0.33,309.00,2980.00,3845,20240729,-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,14,N,00,N
20250317,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,20,2,0.86,317250910,136549,54.92,2335,2345,2290,3005,1625,2315,2323.35,5.03,0,62689,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1120,7.56,0.78,12,0.28,309.00,2980.00,3845,20240729,-39.27,1850,20241210,26.22,2495,-6.41,20250311,1990,17.34,20250210,3845,-39.27,20240729,1850,26.22,20241210,3.00,N,004140,1000,479 억,,2414279,N,N,14,N,00,N
20250317,100155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,10,2,0.43,144292865,62212,25.02,2335,2345,2290,3005,1625,2315,2319.37,5.03,0,19398,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1115,7.52,0.78,12,0.13,309.00,2980.00,3845,20240729,-39.53,1850,20241210,25.68,2495,-6.81,20250311,1990,16.83,20250210,3845,-39.53,20240729,1850,25.68,20241210,3.00,N,004140,1000,479 억,,2414279,N,N,14,N,00,N
20250317,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,25,2,1.08,5900815,2527,1.02,2335,2340,2335,3005,1625,2315,2335.11,5.03,0,703,2391,2352,2321,2282,2251,2337,2267,480,690,1000,1480,5,1,47971766,1123,7.57,0.79,12,0.01,309.00,2980.00,3845,20240729,-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
20250314,160153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-35,5,-1.49,570196051,246471,98.47,2340,2360,2290,3055,1645,2350,2313.44,4.94,0,29504,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1111,7.49,0.78,12,0.51,309.00,2980.00,3845,20240729,-39.79,1850,20241210,25.14,2495,-7.21,20250311,1990,16.33,20250210,3845,-39.79,20240729,1850,25.14,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,14,N,00,N
20250314,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-35,5,-1.49,537429921,232300,92.81,2340,2360,2290,3055,1645,2350,2313.52,4.94,0,30021,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1111,7.49,0.78,12,0.48,309.00,2980.00,3845,20240729,-39.79,1850,20241210,25.14,2495,-7.21,20250311,1990,16.33,20250210,3845,-39.79,20240729,1850,25.14,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N
20250314,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-40,5,-1.70,480562156,207627,82.95,2340,2360,2290,3055,1645,2350,2314.55,4.94,0,25370,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.43,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,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 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
3 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
4 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
5 20250317 130154 57 100.00 KOSPI 운송·창고 N N N N N 2345 30 2 1.30 407012910 174863 70.33 2335 2360 2290 3005 1625 2315 2327.61 5.03 0 66929 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1125 7.59 0.79 12 0.36 309.00 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 14 N 00 N
6 20250317 120153 57 100.00 KOSPI 운송·창고 N N N N N 2345 30 2 1.30 365401530 157153 63.21 2335 2345 2290 3005 1625 2315 2325.13 5.03 0 66082 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1125 7.59 0.79 12 0.33 309.00 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 14 N 00 N
7 20250317 110153 57 100.00 KOSPI 운송·창고 N N N N N 2335 20 2 0.86 317250910 136549 54.92 2335 2345 2290 3005 1625 2315 2323.35 5.03 0 62689 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1120 7.56 0.78 12 0.28 309.00 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 3.00 N 004140 1000 479 억 2414279 N N 14 N 00 N
8 20250317 100155 57 100.00 KOSPI 운송·창고 N N N N N 2325 10 2 0.43 144292865 62212 25.02 2335 2345 2290 3005 1625 2315 2319.37 5.03 0 19398 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1115 7.52 0.78 12 0.13 309.00 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 3.00 N 004140 1000 479 억 2414279 N N 14 N 00 N
9 20250317 090154 57 100.00 KOSPI 운송·창고 N N N N N 2340 25 2 1.08 5900815 2527 1.02 2335 2340 2335 3005 1625 2315 2335.11 5.03 0 703 2391 2352 2321 2282 2251 2337 2267 480 690 1000 1480 5 1 47971766 1123 7.57 0.79 12 0.01 309.00 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
10 20250314 160153 57 100.00 KOSPI 운송·창고 N N N N N 2315 -35 5 -1.49 570196051 246471 98.47 2340 2360 2290 3055 1645 2350 2313.44 4.94 0 29504 2403 2376 2353 2326 2303 2365 2315 480 705 1000 1500 5 1 47971766 1111 7.49 0.78 12 0.51 309.00 2980.00 3845 20240729 -39.79 1850 20241210 25.14 2495 -7.21 20250311 1990 16.33 20250210 3845 -39.79 20240729 1850 25.14 20241210 3.04 N 004140 1000 479 억 2369431 N N 14 N 00 N
11 20250314 150154 57 100.00 KOSPI 운송·창고 N N N N N 2315 -35 5 -1.49 537429921 232300 92.81 2340 2360 2290 3055 1645 2350 2313.52 4.94 0 30021 2403 2376 2353 2326 2303 2365 2315 480 705 1000 1500 5 1 47971766 1111 7.49 0.78 12 0.48 309.00 2980.00 3845 20240729 -39.79 1850 20241210 25.14 2495 -7.21 20250311 1990 16.33 20250210 3845 -39.79 20240729 1850 25.14 20241210 3.04 N 004140 1000 479 억 2369431 N N 139 N 00 N
12 20250314 140153 57 100.00 KOSPI 운송·창고 N N N N N 2310 -40 5 -1.70 480562156 207627 82.95 2340 2360 2290 3055 1645 2350 2314.55 4.94 0 25370 2403 2376 2353 2326 2303 2365 2315 480 705 1000 1500 5 1 47971766 1108 7.48 0.78 12 0.43 309.00 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 3.04 N 004140 1000 479 억 2369431 N N 139 N 00 N