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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2220,-45,5,-1.99,692650675,313018,127.71,2265,2270,2165,2940,1590,2265,2212.81,5.10,0,-26087,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1065,7.18,0.74,12,0.65,309.00,2980.00,3845,20240729,-42.26,1850,20241210,20.00,2495,-11.02,20250311,1990,11.56,20250210,3845,-42.26,20240729,1850,20.00,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,86,N,00,N
20250321,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2235,-30,5,-1.32,638688195,288711,117.79,2265,2270,2165,2940,1590,2265,2212.21,5.10,0,-23367,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1072,7.23,0.75,12,0.60,309.00,2980.00,3845,20240729,-41.87,1850,20241210,20.81,2495,-10.42,20250311,1990,12.31,20250210,3845,-41.87,20240729,1850,20.81,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2235,-30,5,-1.32,577264625,261147,106.55,2265,2270,2165,2940,1590,2265,2210.50,5.10,0,-28092,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1072,7.23,0.75,12,0.54,309.00,2980.00,3845,20240729,-41.87,1850,20241210,20.81,2495,-10.42,20250311,1990,12.31,20250210,3845,-41.87,20240729,1850,20.81,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,130155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,-20,5,-0.88,522556940,236639,96.55,2265,2270,2165,2940,1590,2265,2208.25,5.10,0,-32988,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1077,7.27,0.75,12,0.49,309.00,2980.00,3845,20240729,-41.61,1850,20241210,21.35,2495,-10.02,20250311,1990,12.81,20250210,3845,-41.61,20240729,1850,21.35,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,120156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2235,-30,5,-1.32,476682515,216173,88.20,2265,2270,2165,2940,1590,2265,2205.10,5.10,0,-34193,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1072,7.23,0.75,12,0.45,309.00,2980.00,3845,20240729,-41.87,1850,20241210,20.81,2495,-10.42,20250311,1990,12.31,20250210,3845,-41.87,20240729,1850,20.81,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,110154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2215,-50,5,-2.21,436873735,198318,80.91,2265,2270,2165,2940,1590,2265,2202.90,5.10,0,-30186,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1063,7.17,0.74,12,0.41,309.00,2980.00,3845,20240729,-42.39,1850,20241210,19.73,2495,-11.22,20250311,1990,11.31,20250210,3845,-42.39,20240729,1850,19.73,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,100155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,-80,5,-3.53,343832940,155946,63.62,2265,2270,2165,2940,1590,2265,2204.82,5.10,0,-37807,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1048,7.07,0.73,12,0.33,309.00,2980.00,3845,20240729,-43.17,1850,20241210,18.11,2495,-12.42,20250311,1990,9.80,20250210,3845,-43.17,20240729,1850,18.11,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250321,090156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,-10,5,-0.44,5424285,2399,0.98,2265,2270,2255,2940,1590,2265,2261.06,5.10,0,304,2341,2302,2271,2232,2201,2287,2217,480,675,1000,1440,5,1,47971766,1082,7.30,0.76,12,0.01,309.00,2980.00,3845,20240729,-41.35,1850,20241210,21.89,2495,-9.62,20250311,1990,13.32,20250210,3845,-41.35,20240729,1850,21.89,20241210,3.25,N,004140,1000,479 억,,2448793,N,N,10,N,00,N
20250320,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,-10,5,-0.44,555239435,243935,79.52,2280,2310,2240,2955,1595,2275,2276.23,5.15,0,-21305,2353,2313,2280,2240,2207,2297,2224,480,680,1000,1450,5,1,47971766,1087,7.33,0.76,12,0.51,309.00,2980.00,3845,20240729,-41.09,1850,20241210,22.43,2495,-9.22,20250311,1990,13.82,20250210,3845,-41.09,20240729,1850,22.43,20241210,3.12,N,004140,1000,479 억,,2470279,N,N,10,N,00,N
20250320,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2240,-35,5,-1.54,462889210,202953,66.16,2280,2310,2240,2955,1595,2275,2280.77,5.15,0,-6874,2353,2313,2280,2240,2207,2297,2224,480,680,1000,1450,5,1,47971766,1075,7.25,0.75,12,0.42,309.00,2980.00,3845,20240729,-41.74,1850,20241210,21.08,2495,-10.22,20250311,1990,12.56,20250210,3845,-41.74,20240729,1850,21.08,20241210,3.12,N,004140,1000,479 억,,2470279,N,N,6,N,00,N
20250320,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-15,5,-0.66,383157530,167505,54.61,2280,2310,2260,2955,1595,2275,2287.44,5.15,0,-10311,2353,2313,2280,2240,2207,2297,2224,480,680,1000,1450,5,1,47971766,1084,7.31,0.76,12,0.35,309.00,2980.00,3845,20240729,-41.22,1850,20241210,22.16,2495,-9.42,20250311,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.12,N,004140,1000,479 억,,2470279,N,N,6,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 20250321 160154 57 100.00 KOSPI 운송·창고 N N N N N 2220 -45 5 -1.99 692650675 313018 127.71 2265 2270 2165 2940 1590 2265 2212.81 5.10 0 -26087 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1065 7.18 0.74 12 0.65 309.00 2980.00 3845 20240729 -42.26 1850 20241210 20.00 2495 -11.02 20250311 1990 11.56 20250210 3845 -42.26 20240729 1850 20.00 20241210 3.25 N 004140 1000 479 억 2448793 N N 86 N 00 N
3 20250321 150154 57 100.00 KOSPI 운송·창고 N N N N N 2235 -30 5 -1.32 638688195 288711 117.79 2265 2270 2165 2940 1590 2265 2212.21 5.10 0 -23367 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1072 7.23 0.75 12 0.60 309.00 2980.00 3845 20240729 -41.87 1850 20241210 20.81 2495 -10.42 20250311 1990 12.31 20250210 3845 -41.87 20240729 1850 20.81 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
4 20250321 140154 57 100.00 KOSPI 운송·창고 N N N N N 2235 -30 5 -1.32 577264625 261147 106.55 2265 2270 2165 2940 1590 2265 2210.50 5.10 0 -28092 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1072 7.23 0.75 12 0.54 309.00 2980.00 3845 20240729 -41.87 1850 20241210 20.81 2495 -10.42 20250311 1990 12.31 20250210 3845 -41.87 20240729 1850 20.81 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
5 20250321 130155 57 100.00 KOSPI 운송·창고 N N N N N 2245 -20 5 -0.88 522556940 236639 96.55 2265 2270 2165 2940 1590 2265 2208.25 5.10 0 -32988 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1077 7.27 0.75 12 0.49 309.00 2980.00 3845 20240729 -41.61 1850 20241210 21.35 2495 -10.02 20250311 1990 12.81 20250210 3845 -41.61 20240729 1850 21.35 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
6 20250321 120156 57 100.00 KOSPI 운송·창고 N N N N N 2235 -30 5 -1.32 476682515 216173 88.20 2265 2270 2165 2940 1590 2265 2205.10 5.10 0 -34193 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1072 7.23 0.75 12 0.45 309.00 2980.00 3845 20240729 -41.87 1850 20241210 20.81 2495 -10.42 20250311 1990 12.31 20250210 3845 -41.87 20240729 1850 20.81 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
7 20250321 110154 57 100.00 KOSPI 운송·창고 N N N N N 2215 -50 5 -2.21 436873735 198318 80.91 2265 2270 2165 2940 1590 2265 2202.90 5.10 0 -30186 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1063 7.17 0.74 12 0.41 309.00 2980.00 3845 20240729 -42.39 1850 20241210 19.73 2495 -11.22 20250311 1990 11.31 20250210 3845 -42.39 20240729 1850 19.73 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
8 20250321 100155 57 100.00 KOSPI 운송·창고 N N N N N 2185 -80 5 -3.53 343832940 155946 63.62 2265 2270 2165 2940 1590 2265 2204.82 5.10 0 -37807 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1048 7.07 0.73 12 0.33 309.00 2980.00 3845 20240729 -43.17 1850 20241210 18.11 2495 -12.42 20250311 1990 9.80 20250210 3845 -43.17 20240729 1850 18.11 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
9 20250321 090156 57 100.00 KOSPI 운송·창고 N N N N N 2255 -10 5 -0.44 5424285 2399 0.98 2265 2270 2255 2940 1590 2265 2261.06 5.10 0 304 2341 2302 2271 2232 2201 2287 2217 480 675 1000 1440 5 1 47971766 1082 7.30 0.76 12 0.01 309.00 2980.00 3845 20240729 -41.35 1850 20241210 21.89 2495 -9.62 20250311 1990 13.32 20250210 3845 -41.35 20240729 1850 21.89 20241210 3.25 N 004140 1000 479 억 2448793 N N 10 N 00 N
10 20250320 160154 57 100.00 KOSPI 운송·창고 N N N N N 2265 -10 5 -0.44 555239435 243935 79.52 2280 2310 2240 2955 1595 2275 2276.23 5.15 0 -21305 2353 2313 2280 2240 2207 2297 2224 480 680 1000 1450 5 1 47971766 1087 7.33 0.76 12 0.51 309.00 2980.00 3845 20240729 -41.09 1850 20241210 22.43 2495 -9.22 20250311 1990 13.82 20250210 3845 -41.09 20240729 1850 22.43 20241210 3.12 N 004140 1000 479 억 2470279 N N 10 N 00 N
11 20250320 150154 57 100.00 KOSPI 운송·창고 N N N N N 2240 -35 5 -1.54 462889210 202953 66.16 2280 2310 2240 2955 1595 2275 2280.77 5.15 0 -6874 2353 2313 2280 2240 2207 2297 2224 480 680 1000 1450 5 1 47971766 1075 7.25 0.75 12 0.42 309.00 2980.00 3845 20240729 -41.74 1850 20241210 21.08 2495 -10.22 20250311 1990 12.56 20250210 3845 -41.74 20240729 1850 21.08 20241210 3.12 N 004140 1000 479 억 2470279 N N 6 N 00 N
12 20250320 140154 57 100.00 KOSPI 운송·창고 N N N N N 2260 -15 5 -0.66 383157530 167505 54.61 2280 2310 2260 2955 1595 2275 2287.44 5.15 0 -10311 2353 2313 2280 2240 2207 2297 2224 480 680 1000 1450 5 1 47971766 1084 7.31 0.76 12 0.35 309.00 2980.00 3845 20240729 -41.22 1850 20241210 22.16 2495 -9.42 20250311 1990 13.57 20250210 3845 -41.22 20240729 1850 22.16 20241210 3.12 N 004140 1000 479 억 2470279 N N 6 N 00 N