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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,35,2,1.68,521731045,248832,131.72,2085,2125,2055,2710,1460,2085,2096.72,3.04,0,23478,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1017,6.86,0.71,12,0.52,309.00,2980.00,3845,20240729,-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
20250218,120153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,20,2,0.96,407925295,194999,103.22,2085,2115,2055,2710,1460,2085,2091.94,3.04,0,14224,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1010,6.81,0.71,12,0.41,309.00,2980.00,3845,20240729,-45.25,1850,20241210,13.78,2465,-14.60,20250120,1990,5.78,20250210,3845,-45.25,20240729,1850,13.78,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250218,110154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,20,2,0.96,294771510,141285,74.79,2085,2110,2055,2710,1460,2085,2086.36,3.04,0,8736,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1010,6.81,0.71,12,0.29,309.00,2980.00,3845,20240729,-45.25,1850,20241210,13.78,2465,-14.60,20250120,1990,5.78,20250210,3845,-45.25,20240729,1850,13.78,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250218,100154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,0,3,0.00,67936165,32489,17.20,2085,2105,2080,2710,1460,2085,2091.05,3.04,0,434,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1000,6.75,0.70,12,0.07,309.00,2980.00,3845,20240729,-45.77,1850,20241210,12.70,2465,-15.42,20250120,1990,4.77,20250210,3845,-45.77,20240729,1850,12.70,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250218,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,0,3,0.00,5093655,2443,1.29,2085,2085,2085,2710,1460,2085,2085.00,3.04,0,409,2108,2096,2078,2066,2048,2102,2072,480,625,1000,1330,5,1,47971766,1000,6.75,0.70,12,0.01,309.00,2980.00,3845,20240729,-45.77,1850,20241210,12.70,2465,-15.42,20250120,1990,4.77,20250210,3845,-45.77,20240729,1850,12.70,20241210,3.81,N,004140,1000,479 억,,1458478,N,N,17,N,00,N
20250217,160153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,15,2,0.72,380535080,183094,78.98,2070,2090,2060,2690,1450,2070,2078.44,2.91,0,60534,2123,2096,2078,2051,2033,2087,2042,480,620,1000,1320,5,1,47971766,1000,6.75,0.70,12,0.38,309.00,2980.00,3845,20240729,-45.77,1850,20241210,12.70,2465,-15.42,20250120,1990,4.77,20250210,3845,-45.77,20240729,1850,12.70,20241210,3.88,N,004140,1000,479 억,,1398090,N,N,17,N,00,N
20250217,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,15,2,0.72,300803000,144852,62.48,2070,2090,2060,2690,1450,2070,2076.73,2.91,0,56467,2123,2096,2078,2051,2033,2087,2042,480,620,1000,1320,5,1,47971766,1000,6.75,0.70,12,0.30,309.00,2980.00,3845,20240729,-45.77,1850,20241210,12.70,2465,-15.42,20250120,1990,4.77,20250210,3845,-45.77,20240729,1850,12.70,20241210,3.88,N,004140,1000,479 억,,1398090,N,N,34,N,00,N
20250217,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2075,5,2,0.24,225255740,108525,46.81,2070,2085,2060,2690,1450,2070,2075.73,2.91,0,44488,2123,2096,2078,2051,2033,2087,2042,480,620,1000,1320,5,1,47971766,995,6.72,0.70,12,0.23,309.00,2980.00,3845,20240729,-46.03,1850,20241210,12.16,2465,-15.82,20250120,1990,4.27,20250210,3845,-46.03,20240729,1850,12.16,20241210,3.88,N,004140,1000,479 억,,1398090,N,N,34,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 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
3 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
4 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
5 20250218 130153 57 100.00 KOSPI 운송·창고 N N N N N 2120 35 2 1.68 521731045 248832 131.72 2085 2125 2055 2710 1460 2085 2096.72 3.04 0 23478 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1017 6.86 0.71 12 0.52 309.00 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
6 20250218 120153 57 100.00 KOSPI 운송·창고 N N N N N 2105 20 2 0.96 407925295 194999 103.22 2085 2115 2055 2710 1460 2085 2091.94 3.04 0 14224 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1010 6.81 0.71 12 0.41 309.00 2980.00 3845 20240729 -45.25 1850 20241210 13.78 2465 -14.60 20250120 1990 5.78 20250210 3845 -45.25 20240729 1850 13.78 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
7 20250218 110154 57 100.00 KOSPI 운송·창고 N N N N N 2105 20 2 0.96 294771510 141285 74.79 2085 2110 2055 2710 1460 2085 2086.36 3.04 0 8736 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1010 6.81 0.71 12 0.29 309.00 2980.00 3845 20240729 -45.25 1850 20241210 13.78 2465 -14.60 20250120 1990 5.78 20250210 3845 -45.25 20240729 1850 13.78 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
8 20250218 100154 57 100.00 KOSPI 운송·창고 N N N N N 2085 0 3 0.00 67936165 32489 17.20 2085 2105 2080 2710 1460 2085 2091.05 3.04 0 434 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1000 6.75 0.70 12 0.07 309.00 2980.00 3845 20240729 -45.77 1850 20241210 12.70 2465 -15.42 20250120 1990 4.77 20250210 3845 -45.77 20240729 1850 12.70 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
9 20250218 090154 57 100.00 KOSPI 운송·창고 N N N N N 2085 0 3 0.00 5093655 2443 1.29 2085 2085 2085 2710 1460 2085 2085.00 3.04 0 409 2108 2096 2078 2066 2048 2102 2072 480 625 1000 1330 5 1 47971766 1000 6.75 0.70 12 0.01 309.00 2980.00 3845 20240729 -45.77 1850 20241210 12.70 2465 -15.42 20250120 1990 4.77 20250210 3845 -45.77 20240729 1850 12.70 20241210 3.81 N 004140 1000 479 억 1458478 N N 17 N 00 N
10 20250217 160153 57 100.00 KOSPI 운송·창고 N N N N N 2085 15 2 0.72 380535080 183094 78.98 2070 2090 2060 2690 1450 2070 2078.44 2.91 0 60534 2123 2096 2078 2051 2033 2087 2042 480 620 1000 1320 5 1 47971766 1000 6.75 0.70 12 0.38 309.00 2980.00 3845 20240729 -45.77 1850 20241210 12.70 2465 -15.42 20250120 1990 4.77 20250210 3845 -45.77 20240729 1850 12.70 20241210 3.88 N 004140 1000 479 억 1398090 N N 17 N 00 N
11 20250217 150154 57 100.00 KOSPI 운송·창고 N N N N N 2085 15 2 0.72 300803000 144852 62.48 2070 2090 2060 2690 1450 2070 2076.73 2.91 0 56467 2123 2096 2078 2051 2033 2087 2042 480 620 1000 1320 5 1 47971766 1000 6.75 0.70 12 0.30 309.00 2980.00 3845 20240729 -45.77 1850 20241210 12.70 2465 -15.42 20250120 1990 4.77 20250210 3845 -45.77 20240729 1850 12.70 20241210 3.88 N 004140 1000 479 억 1398090 N N 34 N 00 N
12 20250217 140153 57 100.00 KOSPI 운송·창고 N N N N N 2075 5 2 0.24 225255740 108525 46.81 2070 2085 2060 2690 1450 2070 2075.73 2.91 0 44488 2123 2096 2078 2051 2033 2087 2042 480 620 1000 1320 5 1 47971766 995 6.72 0.70 12 0.23 309.00 2980.00 3845 20240729 -46.03 1850 20241210 12.16 2465 -15.82 20250120 1990 4.27 20250210 3845 -46.03 20240729 1850 12.16 20241210 3.88 N 004140 1000 479 억 1398090 N N 34 N 00 N