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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,10,2,0.44,1868008862,815799,47.88,2240,2340,2220,2925,1575,2250,2290.03,5.33,0,-46306,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1084,5.29,0.69,12,1.70,427.00,3289.00,3845,20240729,-41.22,1850,20241210,22.16,2495,-9.42,20250311,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,11974,N,00,N
20250414,150151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,50,2,2.22,1717373192,749655,43.99,2240,2340,2220,2925,1575,2250,2290.88,5.33,0,-65327,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1103,5.39,0.70,12,1.56,427.00,3289.00,3845,20240729,-40.18,1850,20241210,24.32,2495,-7.82,20250311,1990,15.58,20250210,3845,-40.18,20240729,1850,24.32,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,140151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,60,2,2.67,1600457072,698783,41.01,2240,2340,2220,2925,1575,2250,2290.35,5.33,0,-69517,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1108,5.41,0.70,12,1.46,427.00,3289.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,130151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2270,20,2,0.89,520739847,230787,13.54,2240,2285,2220,2925,1575,2250,2256.37,5.33,0,23282,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1089,5.32,0.69,12,0.48,427.00,3289.00,3845,20240729,-40.96,1850,20241210,22.70,2495,-9.02,20250311,1990,14.07,20250210,3845,-40.96,20240729,1850,22.70,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,120151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,15,2,0.67,424598915,188397,11.06,2240,2285,2220,2925,1575,2250,2253.75,5.33,0,6929,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1087,5.30,0.69,12,0.39,427.00,3289.00,3845,20240729,-41.09,1850,20241210,22.43,2495,-9.22,20250311,1990,13.82,20250210,3845,-41.09,20240729,1850,22.43,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,110150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,10,2,0.44,375804420,166818,9.79,2240,2285,2220,2925,1575,2250,2252.78,5.33,0,7139,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1084,5.29,0.69,12,0.35,427.00,3289.00,3845,20240729,-41.22,1850,20241210,22.16,2495,-9.42,20250311,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,100151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,10,2,0.44,273313035,121439,7.13,2240,2285,2220,2925,1575,2250,2250.62,5.33,0,-1594,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1084,5.29,0.69,12,0.25,427.00,3289.00,3845,20240729,-41.22,1850,20241210,22.16,2495,-9.42,20250311,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
20250414,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2220,-30,5,-1.33,57855335,25930,1.52,2240,2245,2220,2925,1575,2250,2231.21,5.33,0,-10371,2503,2376,2268,2141,2033,2367,2132,480,675,1000,1440,5,1,47971766,1065,5.20,0.67,12,0.05,427.00,3289.00,3845,20240729,-42.26,1850,20241210,20.00,2495,-11.02,20250311,1990,11.56,20250210,3845,-42.26,20240729,1850,20.00,20241210,3.20,Y,004140,1000,479 억,,2556924,N,N,6539,N,00,N
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
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 20250414 160150 57 100.00 KOSPI 운송·창고 N N N N N 2260 10 2 0.44 1868008862 815799 47.88 2240 2340 2220 2925 1575 2250 2290.03 5.33 0 -46306 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1084 5.29 0.69 12 1.70 427.00 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 3.20 Y 004140 1000 479 억 2556924 N N 11974 N 00 N
3 20250414 150151 57 100.00 KOSPI 운송·창고 N N N N N 2300 50 2 2.22 1717373192 749655 43.99 2240 2340 2220 2925 1575 2250 2290.88 5.33 0 -65327 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1103 5.39 0.70 12 1.56 427.00 3289.00 3845 20240729 -40.18 1850 20241210 24.32 2495 -7.82 20250311 1990 15.58 20250210 3845 -40.18 20240729 1850 24.32 20241210 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
4 20250414 140151 57 100.00 KOSPI 운송·창고 N N N N N 2310 60 2 2.67 1600457072 698783 41.01 2240 2340 2220 2925 1575 2250 2290.35 5.33 0 -69517 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1108 5.41 0.70 12 1.46 427.00 3289.00 3845 20240729 -39.92 1850 20241210 24.86 2495 -7.41 20250311 1990 16.08 20250210 3845 -39.92 20240729 1850 24.86 20241210 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
5 20250414 130151 57 100.00 KOSPI 운송·창고 N N N N N 2270 20 2 0.89 520739847 230787 13.54 2240 2285 2220 2925 1575 2250 2256.37 5.33 0 23282 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1089 5.32 0.69 12 0.48 427.00 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 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
6 20250414 120151 57 100.00 KOSPI 운송·창고 N N N N N 2265 15 2 0.67 424598915 188397 11.06 2240 2285 2220 2925 1575 2250 2253.75 5.33 0 6929 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1087 5.30 0.69 12 0.39 427.00 3289.00 3845 20240729 -41.09 1850 20241210 22.43 2495 -9.22 20250311 1990 13.82 20250210 3845 -41.09 20240729 1850 22.43 20241210 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
7 20250414 110150 57 100.00 KOSPI 운송·창고 N N N N N 2260 10 2 0.44 375804420 166818 9.79 2240 2285 2220 2925 1575 2250 2252.78 5.33 0 7139 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1084 5.29 0.69 12 0.35 427.00 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 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
8 20250414 100151 57 100.00 KOSPI 운송·창고 N N N N N 2260 10 2 0.44 273313035 121439 7.13 2240 2285 2220 2925 1575 2250 2250.62 5.33 0 -1594 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1084 5.29 0.69 12 0.25 427.00 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 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
9 20250414 090151 57 100.00 KOSPI 운송·창고 N N N N N 2220 -30 5 -1.33 57855335 25930 1.52 2240 2245 2220 2925 1575 2250 2231.21 5.33 0 -10371 2503 2376 2268 2141 2033 2367 2132 480 675 1000 1440 5 1 47971766 1065 5.20 0.67 12 0.05 427.00 3289.00 3845 20240729 -42.26 1850 20241210 20.00 2495 -11.02 20250311 1990 11.56 20250210 3845 -42.26 20240729 1850 20.00 20241210 3.20 Y 004140 1000 479 억 2556924 N N 6539 N 00 N
10 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
11 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
12 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