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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,5,2,0.21,1507388749,636445,76.02,2355,2425,2340,3060,1650,2355,2368.46,4.69,0,77315,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1132,7.64,0.79,12,1.33,309.00,2980.00,3845,20240729,-38.62,1850,20241210,27.57,2465,-4.26,20250120,1990,18.59,20250210,3845,-38.62,20240729,1850,27.57,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,4,N,00,N
20250306,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,0,3,0.00,1390431924,586927,70.10,2355,2425,2340,3060,1650,2355,2369.01,4.69,0,51560,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1130,7.62,0.79,12,1.22,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,30,2,1.27,1099304180,463441,55.35,2355,2425,2340,3060,1650,2355,2372.05,4.69,0,20893,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1144,7.72,0.80,12,0.97,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,130150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,35,2,1.49,997962295,420911,50.27,2355,2425,2340,3060,1650,2355,2370.96,4.69,0,13224,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1147,7.73,0.80,12,0.88,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2465,-3.04,20250120,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,120151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,0,3,0.00,542326314,230408,27.52,2355,2375,2340,3060,1650,2355,2353.76,4.69,0,40403,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1130,7.62,0.79,12,0.48,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,110150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,0,3,0.00,422575534,179514,21.44,2355,2375,2340,3060,1650,2355,2354.00,4.69,0,10400,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1130,7.62,0.79,12,0.37,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,100151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,0,3,0.00,283598833,120493,14.39,2355,2375,2340,3060,1650,2355,2353.65,4.69,0,-8611,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1130,7.62,0.79,12,0.25,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250306,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-10,5,-0.42,33261650,14137,1.69,2355,2360,2345,3060,1650,2355,2352.78,4.69,0,-6308,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1125,7.59,0.79,12,0.03,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2465,-4.87,20250120,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N
20250305,160149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,125,2,5.61,1923875978,832865,336.32,2230,2360,2230,2895,1565,2230,2309.73,4.58,0,55462,2300,2265,2240,2205,2180,2252,2192,480,665,1000,1420,5,1,47971766,1130,7.62,0.79,12,1.74,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.32,N,004140,1000,479 억,,2199360,N,N,22,N,00,N
20250305,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,115,2,5.16,1750491678,759211,306.58,2230,2355,2230,2895,1565,2230,2305.67,4.58,0,52629,2300,2265,2240,2205,2180,2252,2192,480,665,1000,1420,5,1,47971766,1125,7.59,0.79,12,1.58,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2465,-4.87,20250120,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.32,N,004140,1000,479 억,,2199360,N,N,19,N,00,N
20250305,140149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,95,2,4.26,1516732132,659413,266.28,2230,2350,2230,2895,1565,2230,2300.12,4.58,0,28155,2300,2265,2240,2205,2180,2252,2192,480,665,1000,1420,5,1,47971766,1115,7.52,0.78,12,1.37,309.00,2980.00,3845,20240729,-39.53,1850,20241210,25.68,2465,-5.68,20250120,1990,16.83,20250210,3845,-39.53,20240729,1850,25.68,20241210,3.32,N,004140,1000,479 억,,2199360,N,N,19,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 20250306 160150 57 100.00 KOSPI 운송·창고 N N N N N 2360 5 2 0.21 1507388749 636445 76.02 2355 2425 2340 3060 1650 2355 2368.46 4.69 0 77315 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1132 7.64 0.79 12 1.33 309.00 2980.00 3845 20240729 -38.62 1850 20241210 27.57 2465 -4.26 20250120 1990 18.59 20250210 3845 -38.62 20240729 1850 27.57 20241210 3.31 N 004140 1000 479 억 2247757 N N 4 N 00 N
3 20250306 150150 57 100.00 KOSPI 운송·창고 N N N N N 2355 0 3 0.00 1390431924 586927 70.10 2355 2425 2340 3060 1650 2355 2369.01 4.69 0 51560 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1130 7.62 0.79 12 1.22 309.00 2980.00 3845 20240729 -38.75 1850 20241210 27.30 2465 -4.46 20250120 1990 18.34 20250210 3845 -38.75 20240729 1850 27.30 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
4 20250306 140150 57 100.00 KOSPI 운송·창고 N N N N N 2385 30 2 1.27 1099304180 463441 55.35 2355 2425 2340 3060 1650 2355 2372.05 4.69 0 20893 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1144 7.72 0.80 12 0.97 309.00 2980.00 3845 20240729 -37.97 1850 20241210 28.92 2465 -3.25 20250120 1990 19.85 20250210 3845 -37.97 20240729 1850 28.92 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
5 20250306 130150 57 100.00 KOSPI 운송·창고 N N N N N 2390 35 2 1.49 997962295 420911 50.27 2355 2425 2340 3060 1650 2355 2370.96 4.69 0 13224 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1147 7.73 0.80 12 0.88 309.00 2980.00 3845 20240729 -37.84 1850 20241210 29.19 2465 -3.04 20250120 1990 20.10 20250210 3845 -37.84 20240729 1850 29.19 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
6 20250306 120151 57 100.00 KOSPI 운송·창고 N N N N N 2355 0 3 0.00 542326314 230408 27.52 2355 2375 2340 3060 1650 2355 2353.76 4.69 0 40403 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1130 7.62 0.79 12 0.48 309.00 2980.00 3845 20240729 -38.75 1850 20241210 27.30 2465 -4.46 20250120 1990 18.34 20250210 3845 -38.75 20240729 1850 27.30 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
7 20250306 110150 57 100.00 KOSPI 운송·창고 N N N N N 2355 0 3 0.00 422575534 179514 21.44 2355 2375 2340 3060 1650 2355 2354.00 4.69 0 10400 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1130 7.62 0.79 12 0.37 309.00 2980.00 3845 20240729 -38.75 1850 20241210 27.30 2465 -4.46 20250120 1990 18.34 20250210 3845 -38.75 20240729 1850 27.30 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
8 20250306 100151 57 100.00 KOSPI 운송·창고 N N N N N 2355 0 3 0.00 283598833 120493 14.39 2355 2375 2340 3060 1650 2355 2353.65 4.69 0 -8611 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1130 7.62 0.79 12 0.25 309.00 2980.00 3845 20240729 -38.75 1850 20241210 27.30 2465 -4.46 20250120 1990 18.34 20250210 3845 -38.75 20240729 1850 27.30 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
9 20250306 090151 57 100.00 KOSPI 운송·창고 N N N N N 2345 -10 5 -0.42 33261650 14137 1.69 2355 2360 2345 3060 1650 2355 2352.78 4.69 0 -6308 2445 2400 2315 2270 2185 2422 2292 480 705 1000 1500 5 1 47971766 1125 7.59 0.79 12 0.03 309.00 2980.00 3845 20240729 -39.01 1850 20241210 26.76 2465 -4.87 20250120 1990 17.84 20250210 3845 -39.01 20240729 1850 26.76 20241210 3.31 N 004140 1000 479 억 2247757 N N 22 N 00 N
10 20250305 160149 57 100.00 KOSPI 운송·창고 N N N N N 2355 125 2 5.61 1923875978 832865 336.32 2230 2360 2230 2895 1565 2230 2309.73 4.58 0 55462 2300 2265 2240 2205 2180 2252 2192 480 665 1000 1420 5 1 47971766 1130 7.62 0.79 12 1.74 309.00 2980.00 3845 20240729 -38.75 1850 20241210 27.30 2465 -4.46 20250120 1990 18.34 20250210 3845 -38.75 20240729 1850 27.30 20241210 3.32 N 004140 1000 479 억 2199360 N N 22 N 00 N
11 20250305 150150 57 100.00 KOSPI 운송·창고 N N N N N 2345 115 2 5.16 1750491678 759211 306.58 2230 2355 2230 2895 1565 2230 2305.67 4.58 0 52629 2300 2265 2240 2205 2180 2252 2192 480 665 1000 1420 5 1 47971766 1125 7.59 0.79 12 1.58 309.00 2980.00 3845 20240729 -39.01 1850 20241210 26.76 2465 -4.87 20250120 1990 17.84 20250210 3845 -39.01 20240729 1850 26.76 20241210 3.32 N 004140 1000 479 억 2199360 N N 19 N 00 N
12 20250305 140149 57 100.00 KOSPI 운송·창고 N N N N N 2325 95 2 4.26 1516732132 659413 266.28 2230 2350 2230 2895 1565 2230 2300.12 4.58 0 28155 2300 2265 2240 2205 2180 2252 2192 480 665 1000 1420 5 1 47971766 1115 7.52 0.78 12 1.37 309.00 2980.00 3845 20240729 -39.53 1850 20241210 25.68 2465 -5.68 20250120 1990 16.83 20250210 3845 -39.53 20240729 1850 25.68 20241210 3.32 N 004140 1000 479 억 2199360 N N 19 N 00 N