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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,-50,5,-1.94,11904393054,4537336,91.89,2550,2730,2520,3350,1810,2580,2623.68,2.47,0,-131996,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1214,5.93,0.77,12,9.46,427.00,3289.00,3845,20240729,-34.20,1850,20241210,36.76,2810,-9.96,20250421,1990,27.14,20250210,3845,-34.20,20240729,1850,36.76,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,67659,N,00,N
20250422,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,-20,5,-0.78,11491695625,4374799,88.60,2550,2730,2520,3350,1810,2580,2626.79,2.47,0,-168456,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1228,6.00,0.78,12,9.12,427.00,3289.00,3845,20240729,-33.42,1850,20241210,38.38,2810,-8.90,20250421,1990,28.64,20250210,3845,-33.42,20240729,1850,38.38,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-45,5,-1.74,10171352024,3862831,78.23,2550,2730,2520,3350,1810,2580,2633.13,2.47,0,-140977,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1216,5.94,0.77,12,8.05,427.00,3289.00,3845,20240729,-34.07,1850,20241210,37.03,2810,-9.79,20250421,1990,27.39,20250210,3845,-34.07,20240729,1850,37.03,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,130152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2555,-25,5,-0.97,9765604720,3703253,75.00,2550,2730,2535,3350,1810,2580,2637.04,2.47,0,-156007,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1226,5.98,0.78,12,7.72,427.00,3289.00,3845,20240729,-33.55,1850,20241210,38.11,2810,-9.07,20250421,1990,28.39,20250210,3845,-33.55,20240729,1850,38.11,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,120152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2590,10,2,0.39,9257408535,3504948,70.98,2550,2730,2535,3350,1810,2580,2641.24,2.47,0,-173946,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1242,6.07,0.79,12,7.31,427.00,3289.00,3845,20240729,-32.64,1850,20241210,40.00,2810,-7.83,20250421,1990,30.15,20250210,3845,-32.64,20240729,1850,40.00,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2605,25,2,0.97,8489476996,3208031,64.97,2550,2730,2535,3350,1810,2580,2646.32,2.47,0,-176813,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1250,6.10,0.79,12,6.69,427.00,3289.00,3845,20240729,-32.25,1850,20241210,40.81,2810,-7.30,20250421,1990,30.90,20250210,3845,-32.25,20240729,1850,40.81,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,100152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2640,60,2,2.33,2169876899,833338,16.88,2550,2665,2535,3350,1810,2580,2603.84,2.47,0,31211,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1266,6.18,0.80,12,1.74,427.00,3289.00,3845,20240729,-31.34,1850,20241210,42.70,2810,-6.05,20250421,1990,32.66,20250210,3845,-31.34,20240729,1850,42.70,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250422,090153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2565,-15,5,-0.58,129859585,50708,1.03,2550,2580,2535,3350,1810,2580,2560.90,2.47,0,7449,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1230,6.01,0.78,12,0.11,427.00,3289.00,3845,20240729,-33.29,1850,20241210,38.65,2810,-8.72,20250421,1990,28.89,20250210,3845,-33.29,20240729,1850,38.65,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N
20250421,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2580,-60,5,-2.27,13037510831,4884780,42.50,2705,2810,2555,3430,1850,2640,2669.04,2.91,0,-198975,2840,2740,2615,2515,2390,2790,2565,480,790,1000,1680,5,1,47971766,1238,6.04,0.78,12,10.18,427.00,3289.00,3845,20240729,-32.90,1850,20241210,39.46,2810,-8.19,20250421,1990,29.65,20250210,3845,-32.90,20240729,1850,39.46,20241210,4.63,Y,004140,1000,479 억,,1393898,N,N,163537,N,00,N
20250421,150152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2565,-75,5,-2.84,12733539761,4766670,41.48,2705,2810,2555,3430,1850,2640,2671.38,2.91,0,-181944,2840,2740,2615,2515,2390,2790,2565,480,790,1000,1680,5,1,47971766,1230,6.01,0.78,12,9.94,427.00,3289.00,3845,20240729,-33.29,1850,20241210,38.65,2810,-8.72,20250421,1990,28.89,20250210,3845,-33.29,20240729,1850,38.65,20241210,4.63,Y,004140,1000,479 억,,1393898,N,N,216231,N,00,N
20250421,140152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2565,-75,5,-2.84,12228081602,4569557,39.76,2705,2810,2555,3430,1850,2640,2676.00,2.91,0,-192418,2840,2740,2615,2515,2390,2790,2565,480,790,1000,1680,5,1,47971766,1230,6.01,0.78,12,9.53,427.00,3289.00,3845,20240729,-33.29,1850,20241210,38.65,2810,-8.72,20250421,1990,28.89,20250210,3845,-33.29,20240729,1850,38.65,20241210,4.63,Y,004140,1000,479 억,,1393898,N,N,216231,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 20250422 160150 57 100.00 KOSPI 운송·창고 N N N N N 2530 -50 5 -1.94 11904393054 4537336 91.89 2550 2730 2520 3350 1810 2580 2623.68 2.47 0 -131996 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1214 5.93 0.77 12 9.46 427.00 3289.00 3845 20240729 -34.20 1850 20241210 36.76 2810 -9.96 20250421 1990 27.14 20250210 3845 -34.20 20240729 1850 36.76 20241210 4.62 Y 004140 1000 479 억 1186196 N N 67659 N 00 N
3 20250422 150153 57 100.00 KOSPI 운송·창고 N N N N N 2560 -20 5 -0.78 11491695625 4374799 88.60 2550 2730 2520 3350 1810 2580 2626.79 2.47 0 -168456 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1228 6.00 0.78 12 9.12 427.00 3289.00 3845 20240729 -33.42 1850 20241210 38.38 2810 -8.90 20250421 1990 28.64 20250210 3845 -33.42 20240729 1850 38.38 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
4 20250422 140153 57 100.00 KOSPI 운송·창고 N N N N N 2535 -45 5 -1.74 10171352024 3862831 78.23 2550 2730 2520 3350 1810 2580 2633.13 2.47 0 -140977 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1216 5.94 0.77 12 8.05 427.00 3289.00 3845 20240729 -34.07 1850 20241210 37.03 2810 -9.79 20250421 1990 27.39 20250210 3845 -34.07 20240729 1850 37.03 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
5 20250422 130152 57 100.00 KOSPI 운송·창고 N N N N N 2555 -25 5 -0.97 9765604720 3703253 75.00 2550 2730 2535 3350 1810 2580 2637.04 2.47 0 -156007 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1226 5.98 0.78 12 7.72 427.00 3289.00 3845 20240729 -33.55 1850 20241210 38.11 2810 -9.07 20250421 1990 28.39 20250210 3845 -33.55 20240729 1850 38.11 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
6 20250422 120152 57 100.00 KOSPI 운송·창고 N N N N N 2590 10 2 0.39 9257408535 3504948 70.98 2550 2730 2535 3350 1810 2580 2641.24 2.47 0 -173946 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1242 6.07 0.79 12 7.31 427.00 3289.00 3845 20240729 -32.64 1850 20241210 40.00 2810 -7.83 20250421 1990 30.15 20250210 3845 -32.64 20240729 1850 40.00 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
7 20250422 110153 57 100.00 KOSPI 운송·창고 N N N N N 2605 25 2 0.97 8489476996 3208031 64.97 2550 2730 2535 3350 1810 2580 2646.32 2.47 0 -176813 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1250 6.10 0.79 12 6.69 427.00 3289.00 3845 20240729 -32.25 1850 20241210 40.81 2810 -7.30 20250421 1990 30.90 20250210 3845 -32.25 20240729 1850 40.81 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
8 20250422 100152 57 100.00 KOSPI 운송·창고 N N N N N 2640 60 2 2.33 2169876899 833338 16.88 2550 2665 2535 3350 1810 2580 2603.84 2.47 0 31211 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1266 6.18 0.80 12 1.74 427.00 3289.00 3845 20240729 -31.34 1850 20241210 42.70 2810 -6.05 20250421 1990 32.66 20250210 3845 -31.34 20240729 1850 42.70 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
9 20250422 090153 57 100.00 KOSPI 운송·창고 N N N N N 2565 -15 5 -0.58 129859585 50708 1.03 2550 2580 2535 3350 1810 2580 2560.90 2.47 0 7449 2903 2741 2648 2486 2393 2695 2440 480 770 1000 1650 5 1 47971766 1230 6.01 0.78 12 0.11 427.00 3289.00 3845 20240729 -33.29 1850 20241210 38.65 2810 -8.72 20250421 1990 28.89 20250210 3845 -33.29 20240729 1850 38.65 20241210 4.62 Y 004140 1000 479 억 1186196 N N 163537 N 00 N
10 20250421 160150 57 100.00 KOSPI 운송·창고 N N N N N 2580 -60 5 -2.27 13037510831 4884780 42.50 2705 2810 2555 3430 1850 2640 2669.04 2.91 0 -198975 2840 2740 2615 2515 2390 2790 2565 480 790 1000 1680 5 1 47971766 1238 6.04 0.78 12 10.18 427.00 3289.00 3845 20240729 -32.90 1850 20241210 39.46 2810 -8.19 20250421 1990 29.65 20250210 3845 -32.90 20240729 1850 39.46 20241210 4.63 Y 004140 1000 479 억 1393898 N N 163537 N 00 N
11 20250421 150152 57 100.00 KOSPI 운송·창고 N N N N N 2565 -75 5 -2.84 12733539761 4766670 41.48 2705 2810 2555 3430 1850 2640 2671.38 2.91 0 -181944 2840 2740 2615 2515 2390 2790 2565 480 790 1000 1680 5 1 47971766 1230 6.01 0.78 12 9.94 427.00 3289.00 3845 20240729 -33.29 1850 20241210 38.65 2810 -8.72 20250421 1990 28.89 20250210 3845 -33.29 20240729 1850 38.65 20241210 4.63 Y 004140 1000 479 억 1393898 N N 216231 N 00 N
12 20250421 140152 57 100.00 KOSPI 운송·창고 N N N N N 2565 -75 5 -2.84 12228081602 4569557 39.76 2705 2810 2555 3430 1850 2640 2676.00 2.91 0 -192418 2840 2740 2615 2515 2390 2790 2565 480 790 1000 1680 5 1 47971766 1230 6.01 0.78 12 9.53 427.00 3289.00 3845 20240729 -33.29 1850 20241210 38.65 2810 -8.72 20250421 1990 28.89 20250210 3845 -33.29 20240729 1850 38.65 20241210 4.63 Y 004140 1000 479 억 1393898 N N 216231 N 00 N