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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004360/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
20250228,160200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11930,-310,5,-2.53,542577460,45235,93.44,12150,12200,11870,15910,8570,12240,11995.21,10.17,0,-3194,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2304,3.93,0.26,12,0.23,3033.00,46680.00,15160,20240729,-21.31,10630,20241209,12.23,12530,-4.79,20250226,11010,8.36,20250103,15160,-21.31,20240729,10630,12.23,20241209,0.79,N,004360,500,96 억,,1963744,N,N,8,N,00,N
20250228,150200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11910,-330,5,-2.70,479164120,39915,82.45,12150,12200,11870,15910,8570,12240,12004.61,10.17,0,-1737,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2300,3.93,0.26,12,0.21,3033.00,46680.00,15160,20240729,-21.44,10630,20241209,12.04,12530,-4.95,20250226,11010,8.17,20250103,15160,-21.44,20240729,10630,12.04,20241209,0.79,N,004360,500,96 억,,1963744,N,N,8,N,00,N
20250228,140200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11950,-290,5,-2.37,304764370,25255,52.17,12150,12200,11950,15910,8570,12240,12067.49,10.17,0,-3810,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2307,3.94,0.26,12,0.13,3033.00,46680.00,15160,20240729,-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,,1963744,N,N,8,N,00,N
20250228,130201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12040,-200,5,-1.63,286825170,23757,49.07,12150,12200,11950,15910,8570,12240,12073.29,10.17,0,-3368,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2325,3.97,0.26,12,0.12,3033.00,46680.00,15160,20240729,-20.58,10630,20241209,13.26,12530,-3.91,20250226,11010,9.36,20250103,15160,-20.58,20240729,10630,13.26,20241209,0.79,N,004360,500,96 억,,1963744,N,N,8,N,00,N
20250228,120159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11980,-260,5,-2.12,249708000,20658,42.67,12150,12200,11950,15910,8570,12240,12087.71,10.17,0,-3163,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2313,3.95,0.26,12,0.11,3033.00,46680.00,15160,20240729,-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,,1963744,N,N,8,N,00,N
20250228,110159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12160,-80,5,-0.65,176475270,14568,30.09,12150,12200,12070,15910,8570,12240,12113.90,10.17,0,-1100,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2348,4.01,0.26,12,0.08,3033.00,46680.00,15160,20240729,-19.79,10630,20241209,14.39,12530,-2.95,20250226,11010,10.45,20250103,15160,-19.79,20240729,10630,14.39,20241209,0.79,N,004360,500,96 억,,1963744,N,N,8,N,00,N
20250228,100159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12180,-60,5,-0.49,121792020,10047,20.75,12150,12200,12080,15910,8570,12240,12122.23,10.17,0,-401,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2352,4.02,0.26,12,0.05,3033.00,46680.00,15160,20240729,-19.66,10630,20241209,14.58,12530,-2.79,20250226,11010,10.63,20250103,15160,-19.66,20240729,10630,14.58,20241209,0.79,N,004360,500,96 억,,1963744,N,N,8,N,00,N
20250228,090200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12090,-150,5,-1.23,19528210,1614,3.33,12150,12150,12080,15910,8570,12240,12099.26,10.17,0,-1508,12553,12396,12253,12096,11953,12325,12025,97,3670,500,9300,10,1,19308690,2334,3.99,0.26,12,0.01,3033.00,46680.00,15160,20240729,-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,,1963744,N,N,8,N,00,N
20250227,160158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12240,-180,5,-1.45,588796800,48189,203.44,12410,12410,12110,16140,8700,12420,12218.31,10.17,0,529,12626,12522,12426,12322,12226,12475,12275,97,3720,500,9430,10,1,19308690,2363,4.04,0.26,12,0.25,3033.00,46680.00,15160,20240729,-19.26,10630,20241209,15.15,12530,-2.31,20250226,11010,11.17,20250103,15160,-19.26,20240729,10630,15.15,20241209,0.80,N,004360,500,96 억,,1962889,N,N,8,N,00,N
20250227,150159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12240,-180,5,-1.45,563981600,46161,194.88,12410,12410,12110,16140,8700,12420,12217.71,10.17,0,1229,12626,12522,12426,12322,12226,12475,12275,97,3720,500,9430,10,1,19308690,2363,4.04,0.26,12,0.24,3033.00,46680.00,15160,20240729,-19.26,10630,20241209,15.15,12530,-2.31,20250226,11010,11.17,20250103,15160,-19.26,20240729,10630,15.15,20241209,0.80,N,004360,500,96 억,,1962889,N,N,0,N,00,N
20250227,140159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12210,-210,5,-1.69,530534600,43419,183.30,12410,12410,12110,16140,8700,12420,12218.95,10.17,0,980,12626,12522,12426,12322,12226,12475,12275,97,3720,500,9430,10,1,19308690,2358,4.03,0.26,12,0.22,3033.00,46680.00,15160,20240729,-19.46,10630,20241209,14.86,12530,-2.55,20250226,11010,10.90,20250103,15160,-19.46,20240729,10630,14.86,20241209,0.80,N,004360,500,96 억,,1962889,N,N,0,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 20250228 160200 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11930 -310 5 -2.53 542577460 45235 93.44 12150 12200 11870 15910 8570 12240 11995.21 10.17 0 -3194 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2304 3.93 0.26 12 0.23 3033.00 46680.00 15160 20240729 -21.31 10630 20241209 12.23 12530 -4.79 20250226 11010 8.36 20250103 15160 -21.31 20240729 10630 12.23 20241209 0.79 N 004360 500 96 억 1963744 N N 8 N 00 N
3 20250228 150200 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11910 -330 5 -2.70 479164120 39915 82.45 12150 12200 11870 15910 8570 12240 12004.61 10.17 0 -1737 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2300 3.93 0.26 12 0.21 3033.00 46680.00 15160 20240729 -21.44 10630 20241209 12.04 12530 -4.95 20250226 11010 8.17 20250103 15160 -21.44 20240729 10630 12.04 20241209 0.79 N 004360 500 96 억 1963744 N N 8 N 00 N
4 20250228 140200 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11950 -290 5 -2.37 304764370 25255 52.17 12150 12200 11950 15910 8570 12240 12067.49 10.17 0 -3810 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2307 3.94 0.26 12 0.13 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 1963744 N N 8 N 00 N
5 20250228 130201 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12040 -200 5 -1.63 286825170 23757 49.07 12150 12200 11950 15910 8570 12240 12073.29 10.17 0 -3368 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2325 3.97 0.26 12 0.12 3033.00 46680.00 15160 20240729 -20.58 10630 20241209 13.26 12530 -3.91 20250226 11010 9.36 20250103 15160 -20.58 20240729 10630 13.26 20241209 0.79 N 004360 500 96 억 1963744 N N 8 N 00 N
6 20250228 120159 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11980 -260 5 -2.12 249708000 20658 42.67 12150 12200 11950 15910 8570 12240 12087.71 10.17 0 -3163 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2313 3.95 0.26 12 0.11 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 1963744 N N 8 N 00 N
7 20250228 110159 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12160 -80 5 -0.65 176475270 14568 30.09 12150 12200 12070 15910 8570 12240 12113.90 10.17 0 -1100 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2348 4.01 0.26 12 0.08 3033.00 46680.00 15160 20240729 -19.79 10630 20241209 14.39 12530 -2.95 20250226 11010 10.45 20250103 15160 -19.79 20240729 10630 14.39 20241209 0.79 N 004360 500 96 억 1963744 N N 8 N 00 N
8 20250228 100159 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12180 -60 5 -0.49 121792020 10047 20.75 12150 12200 12080 15910 8570 12240 12122.23 10.17 0 -401 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2352 4.02 0.26 12 0.05 3033.00 46680.00 15160 20240729 -19.66 10630 20241209 14.58 12530 -2.79 20250226 11010 10.63 20250103 15160 -19.66 20240729 10630 14.58 20241209 0.79 N 004360 500 96 억 1963744 N N 8 N 00 N
9 20250228 090200 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12090 -150 5 -1.23 19528210 1614 3.33 12150 12150 12080 15910 8570 12240 12099.26 10.17 0 -1508 12553 12396 12253 12096 11953 12325 12025 97 3670 500 9300 10 1 19308690 2334 3.99 0.26 12 0.01 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 1963744 N N 8 N 00 N
10 20250227 160158 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12240 -180 5 -1.45 588796800 48189 203.44 12410 12410 12110 16140 8700 12420 12218.31 10.17 0 529 12626 12522 12426 12322 12226 12475 12275 97 3720 500 9430 10 1 19308690 2363 4.04 0.26 12 0.25 3033.00 46680.00 15160 20240729 -19.26 10630 20241209 15.15 12530 -2.31 20250226 11010 11.17 20250103 15160 -19.26 20240729 10630 15.15 20241209 0.80 N 004360 500 96 억 1962889 N N 8 N 00 N
11 20250227 150159 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12240 -180 5 -1.45 563981600 46161 194.88 12410 12410 12110 16140 8700 12420 12217.71 10.17 0 1229 12626 12522 12426 12322 12226 12475 12275 97 3720 500 9430 10 1 19308690 2363 4.04 0.26 12 0.24 3033.00 46680.00 15160 20240729 -19.26 10630 20241209 15.15 12530 -2.31 20250226 11010 11.17 20250103 15160 -19.26 20240729 10630 15.15 20241209 0.80 N 004360 500 96 억 1962889 N N 0 N 00 N
12 20250227 140159 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12210 -210 5 -1.69 530534600 43419 183.30 12410 12410 12110 16140 8700 12420 12218.95 10.17 0 980 12626 12522 12426 12322 12226 12475 12275 97 3720 500 9430 10 1 19308690 2358 4.03 0.26 12 0.22 3033.00 46680.00 15160 20240729 -19.46 10630 20241209 14.86 12530 -2.55 20250226 11010 10.90 20250103 15160 -19.46 20240729 10630 14.86 20241209 0.80 N 004360 500 96 억 1962889 N N 0 N 00 N