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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,30,2,1.27,1447716717,605208,94.80,2360,2430,2345,3065,1655,2360,2392.10,4.85,0,-6485,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1147,7.73,0.80,12,1.26,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2465,-3.04,20250120,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,150152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,1355253402,566559,88.75,2360,2430,2345,3065,1655,2360,2392.08,4.85,0,-8261,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,1.18,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,1090292554,455302,71.32,2360,2430,2345,3065,1655,2360,2394.66,4.85,0,-12626,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.95,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,130151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,30,2,1.27,889371147,371226,58.15,2360,2430,2345,3065,1655,2360,2395.77,4.85,0,-39944,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1147,7.73,0.80,12,0.77,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2465,-3.04,20250120,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,120152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,850336109,354896,55.59,2360,2430,2345,3065,1655,2360,2396.01,4.85,0,-36917,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.74,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,110151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,750461475,313124,49.05,2360,2430,2345,3065,1655,2360,2396.69,4.85,0,-37664,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.65,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,100151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2380,20,2,0.85,566722713,236246,37.01,2360,2430,2345,3065,1655,2360,2398.87,4.85,0,-41150,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1142,7.70,0.80,12,0.49,309.00,2980.00,3845,20240729,-38.10,1850,20241210,28.65,2465,-3.45,20250120,1990,19.60,20250210,3845,-38.10,20240729,1850,28.65,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
20250307,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,11341400,4815,0.75,2360,2360,2345,3065,1655,2360,2355.43,4.85,0,-764,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1125,7.59,0.79,12,0.01,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2465,-4.87,20250120,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N
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
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 20250307 160151 57 100.00 KOSPI 운송·창고 N N N N N 2390 30 2 1.27 1447716717 605208 94.80 2360 2430 2345 3065 1655 2360 2392.10 4.85 0 -6485 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1147 7.73 0.80 12 1.26 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
3 20250307 150152 57 100.00 KOSPI 운송·창고 N N N N N 2385 25 2 1.06 1355253402 566559 88.75 2360 2430 2345 3065 1655 2360 2392.08 4.85 0 -8261 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1144 7.72 0.80 12 1.18 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
4 20250307 140150 57 100.00 KOSPI 운송·창고 N N N N N 2385 25 2 1.06 1090292554 455302 71.32 2360 2430 2345 3065 1655 2360 2394.66 4.85 0 -12626 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1144 7.72 0.80 12 0.95 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
5 20250307 130151 57 100.00 KOSPI 운송·창고 N N N N N 2390 30 2 1.27 889371147 371226 58.15 2360 2430 2345 3065 1655 2360 2395.77 4.85 0 -39944 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1147 7.73 0.80 12 0.77 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
6 20250307 120152 57 100.00 KOSPI 운송·창고 N N N N N 2385 25 2 1.06 850336109 354896 55.59 2360 2430 2345 3065 1655 2360 2396.01 4.85 0 -36917 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1144 7.72 0.80 12 0.74 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
7 20250307 110151 57 100.00 KOSPI 운송·창고 N N N N N 2385 25 2 1.06 750461475 313124 49.05 2360 2430 2345 3065 1655 2360 2396.69 4.85 0 -37664 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1144 7.72 0.80 12 0.65 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
8 20250307 100151 57 100.00 KOSPI 운송·창고 N N N N N 2380 20 2 0.85 566722713 236246 37.01 2360 2430 2345 3065 1655 2360 2398.87 4.85 0 -41150 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1142 7.70 0.80 12 0.49 309.00 2980.00 3845 20240729 -38.10 1850 20241210 28.65 2465 -3.45 20250120 1990 19.60 20250210 3845 -38.10 20240729 1850 28.65 20241210 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
9 20250307 090151 57 100.00 KOSPI 운송·창고 N N N N N 2345 -15 5 -0.64 11341400 4815 0.75 2360 2360 2345 3065 1655 2360 2355.43 4.85 0 -764 2460 2410 2375 2325 2290 2435 2350 480 705 1000 1510 5 1 47971766 1125 7.59 0.79 12 0.01 309.00 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 3.25 N 004140 1000 479 억 2328151 N N 4 N 00 N
10 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
11 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
12 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