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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,0,3,0.00,584970819,248712,82.31,2360,2380,2330,3055,1645,2350,2352.00,4.84,0,28795,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.52,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,139,N,00,N
20250313,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,0,3,0.00,511164334,217106,71.85,2360,2380,2340,3055,1645,2350,2354.45,4.84,0,17478,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.45,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N
20250313,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,424547834,180131,59.61,2360,2380,2340,3055,1645,2350,2356.88,4.84,0,32420,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1125,7.59,0.79,12,0.38,309.00,2980.00,3845,20240729,-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,,2323605,N,N,56,N,00,N
20250313,130153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,368188699,156093,51.66,2360,2380,2345,3055,1645,2350,2358.78,4.84,0,43470,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1125,7.59,0.79,12,0.33,309.00,2980.00,3845,20240729,-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,,2323605,N,N,56,N,00,N
20250313,120152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,0,3,0.00,344598676,146060,48.34,2360,2380,2345,3055,1645,2350,2359.30,4.84,0,42638,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.30,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N
20250313,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2370,20,2,0.85,219087336,92699,30.68,2360,2380,2355,3055,1645,2350,2363.43,4.84,0,34712,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1137,7.67,0.80,12,0.19,309.00,2980.00,3845,20240729,-38.36,1850,20241210,28.11,2495,-5.01,20250311,1990,19.10,20250210,3845,-38.36,20240729,1850,28.11,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N
20250313,100152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2370,20,2,0.85,185108080,78322,25.92,2360,2380,2355,3055,1645,2350,2363.42,4.84,0,29150,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1137,7.67,0.80,12,0.16,309.00,2980.00,3845,20240729,-38.36,1850,20241210,28.11,2495,-5.01,20250311,1990,19.10,20250210,3845,-38.36,20240729,1850,28.11,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N
20250313,090153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2365,15,2,0.64,37967935,16088,5.32,2360,2370,2355,3055,1645,2350,2360.02,4.84,0,6877,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1135,7.65,0.79,12,0.03,309.00,2980.00,3845,20240729,-38.49,1850,20241210,27.84,2495,-5.21,20250311,1990,18.84,20250210,3845,-38.49,20240729,1850,27.84,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N
20250312,160152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-50,5,-2.08,704842107,296845,34.12,2400,2400,2350,3120,1680,2400,2374.42,4.93,0,-46482,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1127,7.61,0.79,12,0.62,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,56,N,00,N
20250312,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,-40,5,-1.67,641270991,269834,31.01,2400,2400,2355,3120,1680,2400,2376.50,4.93,0,-45575,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1132,7.64,0.79,12,0.56,309.00,2980.00,3845,20240729,-38.62,1850,20241210,27.57,2495,-5.41,20250311,1990,18.59,20250210,3845,-38.62,20240729,1850,27.57,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,N,00,N
20250312,140152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-15,5,-0.62,545397577,229253,26.35,2400,2400,2365,3120,1680,2400,2378.97,4.93,0,-31078,2590,2495,2400,2305,2210,2542,2352,480,720,1000,1530,5,1,47971766,1144,7.72,0.80,12,0.48,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2495,-4.41,20250311,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.02,N,004140,1000,479 억,,2367256,N,N,7,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 20250313 160152 57 100.00 KOSPI 운송·창고 N N N N N 2350 0 3 0.00 584970819 248712 82.31 2360 2380 2330 3055 1645 2350 2352.00 4.84 0 28795 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1127 7.61 0.79 12 0.52 309.00 2980.00 3845 20240729 -38.88 1850 20241210 27.03 2495 -5.81 20250311 1990 18.09 20250210 3845 -38.88 20240729 1850 27.03 20241210 3.00 N 004140 1000 479 억 2323605 N N 139 N 00 N
3 20250313 150153 57 100.00 KOSPI 운송·창고 N N N N N 2350 0 3 0.00 511164334 217106 71.85 2360 2380 2340 3055 1645 2350 2354.45 4.84 0 17478 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1127 7.61 0.79 12 0.45 309.00 2980.00 3845 20240729 -38.88 1850 20241210 27.03 2495 -5.81 20250311 1990 18.09 20250210 3845 -38.88 20240729 1850 27.03 20241210 3.00 N 004140 1000 479 억 2323605 N N 56 N 00 N
4 20250313 140153 57 100.00 KOSPI 운송·창고 N N N N N 2345 -5 5 -0.21 424547834 180131 59.61 2360 2380 2340 3055 1645 2350 2356.88 4.84 0 32420 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1125 7.59 0.79 12 0.38 309.00 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 2323605 N N 56 N 00 N
5 20250313 130153 57 100.00 KOSPI 운송·창고 N N N N N 2345 -5 5 -0.21 368188699 156093 51.66 2360 2380 2345 3055 1645 2350 2358.78 4.84 0 43470 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 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 2323605 N N 56 N 00 N
6 20250313 120152 57 100.00 KOSPI 운송·창고 N N N N N 2350 0 3 0.00 344598676 146060 48.34 2360 2380 2345 3055 1645 2350 2359.30 4.84 0 42638 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1127 7.61 0.79 12 0.30 309.00 2980.00 3845 20240729 -38.88 1850 20241210 27.03 2495 -5.81 20250311 1990 18.09 20250210 3845 -38.88 20240729 1850 27.03 20241210 3.00 N 004140 1000 479 억 2323605 N N 56 N 00 N
7 20250313 110153 57 100.00 KOSPI 운송·창고 N N N N N 2370 20 2 0.85 219087336 92699 30.68 2360 2380 2355 3055 1645 2350 2363.43 4.84 0 34712 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1137 7.67 0.80 12 0.19 309.00 2980.00 3845 20240729 -38.36 1850 20241210 28.11 2495 -5.01 20250311 1990 19.10 20250210 3845 -38.36 20240729 1850 28.11 20241210 3.00 N 004140 1000 479 억 2323605 N N 56 N 00 N
8 20250313 100152 57 100.00 KOSPI 운송·창고 N N N N N 2370 20 2 0.85 185108080 78322 25.92 2360 2380 2355 3055 1645 2350 2363.42 4.84 0 29150 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1137 7.67 0.80 12 0.16 309.00 2980.00 3845 20240729 -38.36 1850 20241210 28.11 2495 -5.01 20250311 1990 19.10 20250210 3845 -38.36 20240729 1850 28.11 20241210 3.00 N 004140 1000 479 억 2323605 N N 56 N 00 N
9 20250313 090153 57 100.00 KOSPI 운송·창고 N N N N N 2365 15 2 0.64 37967935 16088 5.32 2360 2370 2355 3055 1645 2350 2360.02 4.84 0 6877 2416 2382 2366 2332 2316 2375 2325 480 705 1000 1500 5 1 47971766 1135 7.65 0.79 12 0.03 309.00 2980.00 3845 20240729 -38.49 1850 20241210 27.84 2495 -5.21 20250311 1990 18.84 20250210 3845 -38.49 20240729 1850 27.84 20241210 3.00 N 004140 1000 479 억 2323605 N N 56 N 00 N
10 20250312 160152 57 100.00 KOSPI 운송·창고 N N N N N 2350 -50 5 -2.08 704842107 296845 34.12 2400 2400 2350 3120 1680 2400 2374.42 4.93 0 -46482 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1127 7.61 0.79 12 0.62 309.00 2980.00 3845 20240729 -38.88 1850 20241210 27.03 2495 -5.81 20250311 1990 18.09 20250210 3845 -38.88 20240729 1850 27.03 20241210 3.02 N 004140 1000 479 억 2367256 N N 56 N 00 N
11 20250312 150153 57 100.00 KOSPI 운송·창고 N N N N N 2360 -40 5 -1.67 641270991 269834 31.01 2400 2400 2355 3120 1680 2400 2376.50 4.93 0 -45575 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1132 7.64 0.79 12 0.56 309.00 2980.00 3845 20240729 -38.62 1850 20241210 27.57 2495 -5.41 20250311 1990 18.59 20250210 3845 -38.62 20240729 1850 27.57 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N
12 20250312 140152 57 100.00 KOSPI 운송·창고 N N N N N 2385 -15 5 -0.62 545397577 229253 26.35 2400 2400 2365 3120 1680 2400 2378.97 4.93 0 -31078 2590 2495 2400 2305 2210 2542 2352 480 720 1000 1530 5 1 47971766 1144 7.72 0.80 12 0.48 309.00 2980.00 3845 20240729 -37.97 1850 20241210 28.92 2495 -4.41 20250311 1990 19.85 20250210 3845 -37.97 20240729 1850 28.92 20241210 3.02 N 004140 1000 479 억 2367256 N N 7 N 00 N