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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004360/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
20250312,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,0,3,0.00,250613335,20959,44.59,12050,12090,11910,15600,8400,12000,11957.31,10.08,0,-8631,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2317,3.96,0.26,12,0.11,3033.00,46680.00,15160,20240729,-20.84,10630,20241209,12.89,12530,-4.23,20250226,11010,8.99,20250103,15160,-20.84,20240729,10630,12.89,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,150155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11950,-50,5,-0.42,223458915,18694,39.77,12050,12090,11910,15600,8400,12000,11953.51,10.08,0,-8411,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2307,3.94,0.26,12,0.10,3033.00,46680.00,15160,20240729,-21.17,10630,20241209,12.42,12530,-4.63,20250226,11010,8.54,20250103,15160,-21.17,20240729,10630,12.42,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,140154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,-40,5,-0.33,196925325,16475,35.05,12050,12090,11910,15600,8400,12000,11952.98,10.08,0,-8148,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2309,3.94,0.26,12,0.09,3033.00,46680.00,15160,20240729,-21.11,10630,20241209,12.51,12530,-4.55,20250226,11010,8.63,20250103,15160,-21.11,20240729,10630,12.51,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,130153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11920,-80,5,-0.67,171173440,14317,30.46,12050,12090,11910,15600,8400,12000,11955.96,10.08,0,-7267,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2302,3.93,0.26,12,0.07,3033.00,46680.00,15160,20240729,-21.37,10630,20241209,12.14,12530,-4.87,20250226,11010,8.27,20250103,15160,-21.37,20240729,10630,12.14,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,120154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11980,-20,5,-0.17,110555650,9240,19.66,12050,12090,11920,15600,8400,12000,11964.90,10.08,0,-4541,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2313,3.95,0.26,12,0.05,3033.00,46680.00,15160,20240729,-20.98,10630,20241209,12.70,12530,-4.39,20250226,11010,8.81,20250103,15160,-20.98,20240729,10630,12.70,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,110154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11950,-50,5,-0.42,75594190,6316,13.44,12050,12090,11920,15600,8400,12000,11968.68,10.08,0,-3169,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2307,3.94,0.26,12,0.03,3033.00,46680.00,15160,20240729,-21.17,10630,20241209,12.42,12530,-4.63,20250226,11010,8.54,20250103,15160,-21.17,20240729,10630,12.42,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,100154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12030,30,2,0.25,34942740,2918,6.21,12050,12090,11920,15600,8400,12000,11974.89,10.08,0,84,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2323,3.97,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.65,10630,20241209,13.17,12530,-3.99,20250226,11010,9.26,20250103,15160,-20.65,20240729,10630,13.17,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,090154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12090,90,2,0.75,1874430,156,0.33,12050,12090,12000,15600,8400,12000,12015.58,10.08,0,39,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2334,3.99,0.26,12,0.00,3033.00,46680.00,15160,20240729,-20.25,10630,20241209,13.73,12530,-3.51,20250226,11010,9.81,20250103,15160,-20.25,20240729,10630,13.73,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250311,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,-90,5,-0.74,560041735,47007,126.71,12060,12060,11830,15710,8470,12090,11914.01,10.08,0,-2431,12383,12236,12133,11986,11883,12185,11935,97,3620,500,9180,10,1,19308690,2317,3.96,0.26,12,0.24,3033.00,46680.00,15160,20240729,-20.84,10630,20241209,12.89,12530,-4.23,20250226,11010,8.99,20250103,15160,-20.84,20240729,10630,12.89,20241209,0.78,N,004360,500,96 억,,1946829,N,N,48,N,00,N
20250311,150154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11940,-150,5,-1.24,501078690,42088,113.45,12060,12060,11830,15710,8470,12090,11905.50,10.08,0,1436,12383,12236,12133,11986,11883,12185,11935,97,3620,500,9180,10,1,19308690,2305,3.94,0.26,12,0.22,3033.00,46680.00,15160,20240729,-21.24,10630,20241209,12.32,12530,-4.71,20250226,11010,8.45,20250103,15160,-21.24,20240729,10630,12.32,20241209,0.78,N,004360,500,96 억,,1946829,N,N,48,N,00,N
20250311,140153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,-130,5,-1.08,470051940,39494,106.46,12060,12060,11830,15710,8470,12090,11901.86,10.08,0,2052,12383,12236,12133,11986,11883,12185,11935,97,3620,500,9180,10,1,19308690,2309,3.94,0.26,12,0.20,3033.00,46680.00,15160,20240729,-21.11,10630,20241209,12.51,12530,-4.55,20250226,11010,8.63,20250103,15160,-21.11,20240729,10630,12.51,20241209,0.78,N,004360,500,96 억,,1946829,N,N,48,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 20250312 160153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 0 3 0.00 250613335 20959 44.59 12050 12090 11910 15600 8400 12000 11957.31 10.08 0 -8631 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2317 3.96 0.26 12 0.11 3033.00 46680.00 15160 20240729 -20.84 10630 20241209 12.89 12530 -4.23 20250226 11010 8.99 20250103 15160 -20.84 20240729 10630 12.89 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
3 20250312 150155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11950 -50 5 -0.42 223458915 18694 39.77 12050 12090 11910 15600 8400 12000 11953.51 10.08 0 -8411 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2307 3.94 0.26 12 0.10 3033.00 46680.00 15160 20240729 -21.17 10630 20241209 12.42 12530 -4.63 20250226 11010 8.54 20250103 15160 -21.17 20240729 10630 12.42 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
4 20250312 140154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11960 -40 5 -0.33 196925325 16475 35.05 12050 12090 11910 15600 8400 12000 11952.98 10.08 0 -8148 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2309 3.94 0.26 12 0.09 3033.00 46680.00 15160 20240729 -21.11 10630 20241209 12.51 12530 -4.55 20250226 11010 8.63 20250103 15160 -21.11 20240729 10630 12.51 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
5 20250312 130153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11920 -80 5 -0.67 171173440 14317 30.46 12050 12090 11910 15600 8400 12000 11955.96 10.08 0 -7267 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2302 3.93 0.26 12 0.07 3033.00 46680.00 15160 20240729 -21.37 10630 20241209 12.14 12530 -4.87 20250226 11010 8.27 20250103 15160 -21.37 20240729 10630 12.14 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
6 20250312 120154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11980 -20 5 -0.17 110555650 9240 19.66 12050 12090 11920 15600 8400 12000 11964.90 10.08 0 -4541 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2313 3.95 0.26 12 0.05 3033.00 46680.00 15160 20240729 -20.98 10630 20241209 12.70 12530 -4.39 20250226 11010 8.81 20250103 15160 -20.98 20240729 10630 12.70 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
7 20250312 110154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11950 -50 5 -0.42 75594190 6316 13.44 12050 12090 11920 15600 8400 12000 11968.68 10.08 0 -3169 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2307 3.94 0.26 12 0.03 3033.00 46680.00 15160 20240729 -21.17 10630 20241209 12.42 12530 -4.63 20250226 11010 8.54 20250103 15160 -21.17 20240729 10630 12.42 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
8 20250312 100154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12030 30 2 0.25 34942740 2918 6.21 12050 12090 11920 15600 8400 12000 11974.89 10.08 0 84 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2323 3.97 0.26 12 0.02 3033.00 46680.00 15160 20240729 -20.65 10630 20241209 13.17 12530 -3.99 20250226 11010 9.26 20250103 15160 -20.65 20240729 10630 13.17 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
9 20250312 090154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12090 90 2 0.75 1874430 156 0.33 12050 12090 12000 15600 8400 12000 12015.58 10.08 0 39 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2334 3.99 0.26 12 0.00 3033.00 46680.00 15160 20240729 -20.25 10630 20241209 13.73 12530 -3.51 20250226 11010 9.81 20250103 15160 -20.25 20240729 10630 13.73 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
10 20250311 160153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 -90 5 -0.74 560041735 47007 126.71 12060 12060 11830 15710 8470 12090 11914.01 10.08 0 -2431 12383 12236 12133 11986 11883 12185 11935 97 3620 500 9180 10 1 19308690 2317 3.96 0.26 12 0.24 3033.00 46680.00 15160 20240729 -20.84 10630 20241209 12.89 12530 -4.23 20250226 11010 8.99 20250103 15160 -20.84 20240729 10630 12.89 20241209 0.78 N 004360 500 96 억 1946829 N N 48 N 00 N
11 20250311 150154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11940 -150 5 -1.24 501078690 42088 113.45 12060 12060 11830 15710 8470 12090 11905.50 10.08 0 1436 12383 12236 12133 11986 11883 12185 11935 97 3620 500 9180 10 1 19308690 2305 3.94 0.26 12 0.22 3033.00 46680.00 15160 20240729 -21.24 10630 20241209 12.32 12530 -4.71 20250226 11010 8.45 20250103 15160 -21.24 20240729 10630 12.32 20241209 0.78 N 004360 500 96 억 1946829 N N 48 N 00 N
12 20250311 140153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11960 -130 5 -1.08 470051940 39494 106.46 12060 12060 11830 15710 8470 12090 11901.86 10.08 0 2052 12383 12236 12133 11986 11883 12185 11935 97 3620 500 9180 10 1 19308690 2309 3.94 0.26 12 0.20 3033.00 46680.00 15160 20240729 -21.11 10630 20241209 12.51 12530 -4.55 20250226 11010 8.63 20250103 15160 -21.11 20240729 10630 12.51 20241209 0.78 N 004360 500 96 억 1946829 N N 48 N 00 N