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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004140/price/prices-20250201.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
20250219,160153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,10,2,0.47,942215000,440550,113.01,2120,2155,2110,2760,1490,2125,2138.72,3.14,0,50245,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1024,6.91,0.72,12,0.92,309.00,2980.00,3845,20240729,-44.47,1850,20241210,15.41,2465,-13.39,20250120,1990,7.29,20250210,3845,-44.47,20240729,1850,15.41,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,46,N,00,N
20250219,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,15,2,0.71,803676820,375661,96.36,2120,2155,2110,2760,1490,2125,2139.37,3.14,0,22007,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1027,6.93,0.72,12,0.78,309.00,2980.00,3845,20240729,-44.34,1850,20241210,15.68,2465,-13.18,20250120,1990,7.54,20250210,3845,-44.34,20240729,1850,15.68,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,15,2,0.71,744289970,347904,89.24,2120,2155,2110,2760,1490,2125,2139.35,3.14,0,23973,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1027,6.93,0.72,12,0.73,309.00,2980.00,3845,20240729,-44.34,1850,20241210,15.68,2465,-13.18,20250120,1990,7.54,20250210,3845,-44.34,20240729,1850,15.68,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,130154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,518240205,242628,62.24,2120,2155,2110,2760,1490,2125,2135.95,3.14,0,10011,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1029,6.94,0.72,12,0.51,309.00,2980.00,3845,20240729,-44.21,1850,20241210,15.95,2465,-12.98,20250120,1990,7.79,20250210,3845,-44.21,20240729,1850,15.95,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,120154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,10,2,0.47,446168970,208942,53.60,2120,2155,2110,2760,1490,2125,2135.37,3.14,0,-2928,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1024,6.91,0.72,12,0.44,309.00,2980.00,3845,20240729,-44.47,1850,20241210,15.41,2465,-13.39,20250120,1990,7.29,20250210,3845,-44.47,20240729,1850,15.41,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,110154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2135,10,2,0.47,373751500,175060,44.90,2120,2155,2110,2760,1490,2125,2134.99,3.14,0,-14466,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1024,6.91,0.72,12,0.36,309.00,2980.00,3845,20240729,-44.47,1850,20241210,15.41,2465,-13.39,20250120,1990,7.29,20250210,3845,-44.47,20240729,1850,15.41,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,100154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,5,2,0.24,260365295,121769,31.23,2120,2155,2110,2760,1490,2125,2138.19,3.14,0,-25125,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1022,6.89,0.71,12,0.25,309.00,2980.00,3845,20240729,-44.60,1850,20241210,15.14,2465,-13.59,20250120,1990,7.04,20250210,3845,-44.60,20240729,1850,15.14,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250219,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,-5,5,-0.24,3782090,1784,0.46,2120,2120,2120,2760,1490,2125,2120.00,3.14,0,-365,2178,2151,2103,2076,2028,2165,2090,480,635,1000,1360,5,1,47971766,1017,6.86,0.71,12,0.00,309.00,2980.00,3845,20240729,-44.86,1850,20241210,14.59,2465,-14.00,20250120,1990,6.53,20250210,3845,-44.86,20240729,1850,14.59,20241210,3.82,N,004140,1000,479 억,,1504523,N,N,0,N,00,N
20250218,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,40,2,1.92,817040090,388421,205.61,2085,2130,2055,2710,1460,2085,2103.49,3.04,0,48055,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1019,6.88,0.71,12,0.81,309.00,2980.00,3845,20240729,-44.73,1850,20241210,14.86,2465,-13.79,20250120,1990,6.78,20250210,3845,-44.73,20240729,1850,14.86,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250218,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,40,2,1.92,790640610,375977,199.03,2085,2130,2055,2710,1460,2085,2102.90,3.04,0,49968,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1019,6.88,0.71,12,0.78,309.00,2980.00,3845,20240729,-44.73,1850,20241210,14.86,2465,-13.79,20250120,1990,6.78,20250210,3845,-44.73,20240729,1850,14.86,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250218,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,35,2,1.68,616585440,293641,155.44,2085,2130,2055,2710,1460,2085,2099.79,3.04,0,30521,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1017,6.86,0.71,12,0.61,309.00,2980.00,3845,20240729,-44.86,1850,20241210,14.59,2465,-14.00,20250120,1990,6.53,20250210,3845,-44.86,20240729,1850,14.59,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,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 20250219 160153 57 100.00 KOSPI 운송·창고 N N N N N 2135 10 2 0.47 942215000 440550 113.01 2120 2155 2110 2760 1490 2125 2138.72 3.14 0 50245 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1024 6.91 0.72 12 0.92 309.00 2980.00 3845 20240729 -44.47 1850 20241210 15.41 2465 -13.39 20250120 1990 7.29 20250210 3845 -44.47 20240729 1850 15.41 20241210 3.82 N 004140 1000 479 억 1504523 N N 46 N 00 N
3 20250219 150154 57 100.00 KOSPI 운송·창고 N N N N N 2140 15 2 0.71 803676820 375661 96.36 2120 2155 2110 2760 1490 2125 2139.37 3.14 0 22007 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1027 6.93 0.72 12 0.78 309.00 2980.00 3845 20240729 -44.34 1850 20241210 15.68 2465 -13.18 20250120 1990 7.54 20250210 3845 -44.34 20240729 1850 15.68 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
4 20250219 140154 57 100.00 KOSPI 운송·창고 N N N N N 2140 15 2 0.71 744289970 347904 89.24 2120 2155 2110 2760 1490 2125 2139.35 3.14 0 23973 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1027 6.93 0.72 12 0.73 309.00 2980.00 3845 20240729 -44.34 1850 20241210 15.68 2465 -13.18 20250120 1990 7.54 20250210 3845 -44.34 20240729 1850 15.68 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
5 20250219 130154 57 100.00 KOSPI 운송·창고 N N N N N 2145 20 2 0.94 518240205 242628 62.24 2120 2155 2110 2760 1490 2125 2135.95 3.14 0 10011 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1029 6.94 0.72 12 0.51 309.00 2980.00 3845 20240729 -44.21 1850 20241210 15.95 2465 -12.98 20250120 1990 7.79 20250210 3845 -44.21 20240729 1850 15.95 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
6 20250219 120154 57 100.00 KOSPI 운송·창고 N N N N N 2135 10 2 0.47 446168970 208942 53.60 2120 2155 2110 2760 1490 2125 2135.37 3.14 0 -2928 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1024 6.91 0.72 12 0.44 309.00 2980.00 3845 20240729 -44.47 1850 20241210 15.41 2465 -13.39 20250120 1990 7.29 20250210 3845 -44.47 20240729 1850 15.41 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
7 20250219 110154 57 100.00 KOSPI 운송·창고 N N N N N 2135 10 2 0.47 373751500 175060 44.90 2120 2155 2110 2760 1490 2125 2134.99 3.14 0 -14466 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1024 6.91 0.72 12 0.36 309.00 2980.00 3845 20240729 -44.47 1850 20241210 15.41 2465 -13.39 20250120 1990 7.29 20250210 3845 -44.47 20240729 1850 15.41 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
8 20250219 100154 57 100.00 KOSPI 운송·창고 N N N N N 2130 5 2 0.24 260365295 121769 31.23 2120 2155 2110 2760 1490 2125 2138.19 3.14 0 -25125 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1022 6.89 0.71 12 0.25 309.00 2980.00 3845 20240729 -44.60 1850 20241210 15.14 2465 -13.59 20250120 1990 7.04 20250210 3845 -44.60 20240729 1850 15.14 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
9 20250219 090154 57 100.00 KOSPI 운송·창고 N N N N N 2120 -5 5 -0.24 3782090 1784 0.46 2120 2120 2120 2760 1490 2125 2120.00 3.14 0 -365 2178 2151 2103 2076 2028 2165 2090 480 635 1000 1360 5 1 47971766 1017 6.86 0.71 12 0.00 309.00 2980.00 3845 20240729 -44.86 1850 20241210 14.59 2465 -14.00 20250120 1990 6.53 20250210 3845 -44.86 20240729 1850 14.59 20241210 3.82 N 004140 1000 479 억 1504523 N N 0 N 00 N
10 20250218 160154 57 100.00 KOSPI 운송·창고 N N N N N 2125 40 2 1.92 817040090 388421 205.61 2085 2130 2055 2710 1460 2085 2103.49 3.04 0 48055 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1019 6.88 0.71 12 0.81 309.00 2980.00 3845 20240729 -44.73 1850 20241210 14.86 2465 -13.79 20250120 1990 6.78 20250210 3845 -44.73 20240729 1850 14.86 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
11 20250218 150154 57 100.00 KOSPI 운송·창고 N N N N N 2125 40 2 1.92 790640610 375977 199.03 2085 2130 2055 2710 1460 2085 2102.90 3.04 0 49968 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1019 6.88 0.71 12 0.78 309.00 2980.00 3845 20240729 -44.73 1850 20241210 14.86 2465 -13.79 20250120 1990 6.78 20250210 3845 -44.73 20240729 1850 14.86 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
12 20250218 140154 57 100.00 KOSPI 운송·창고 N N N N N 2120 35 2 1.68 616585440 293641 155.44 2085 2130 2055 2710 1460 2085 2099.79 3.04 0 30521 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1017 6.86 0.71 12 0.61 309.00 2980.00 3845 20240729 -44.86 1850 20241210 14.59 2465 -14.00 20250120 1990 6.53 20250210 3845 -44.86 20240729 1850 14.59 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N