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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12220,-40,5,-0.33,485051440,39780,115.79,12390,12390,12110,15930,8590,12260,12193.28,10.23,0,-4438,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2360,4.03,0.26,12,0.21,3033.00,46680.00,15160,20240729,-19.39,10630,20241209,14.96,12390,-1.37,20250221,11010,10.99,20250103,15160,-19.39,20240729,10630,14.96,20241209,0.77,N,004360,500,96 억,,1974451,N,N,28,N,00,N
20250221,150157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12190,-70,5,-0.57,452456080,37108,108.02,12390,12390,12110,15930,8590,12260,12192.95,10.23,0,-3563,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2354,4.02,0.26,12,0.19,3033.00,46680.00,15160,20240729,-19.59,10630,20241209,14.68,12390,-1.61,20250221,11010,10.72,20250103,15160,-19.59,20240729,10630,14.68,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,140157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12180,-80,5,-0.65,359695600,29498,85.86,12390,12390,12110,15930,8590,12260,12193.90,10.23,0,-4930,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2352,4.02,0.26,12,0.15,3033.00,46680.00,15160,20240729,-19.66,10630,20241209,14.58,12390,-1.69,20250221,11010,10.63,20250103,15160,-19.66,20240729,10630,14.58,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,130156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12210,-50,5,-0.41,216398960,17734,51.62,12390,12390,12110,15930,8590,12260,12202.49,10.23,0,-3949,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2358,4.03,0.26,12,0.09,3033.00,46680.00,15160,20240729,-19.46,10630,20241209,14.86,12390,-1.45,20250221,11010,10.90,20250103,15160,-19.46,20240729,10630,14.86,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,120157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12180,-80,5,-0.65,208068910,17051,49.63,12390,12390,12110,15930,8590,12260,12202.74,10.23,0,-3943,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2352,4.02,0.26,12,0.09,3033.00,46680.00,15160,20240729,-19.66,10630,20241209,14.58,12390,-1.69,20250221,11010,10.63,20250103,15160,-19.66,20240729,10630,14.58,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,110157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12220,-40,5,-0.33,127219640,10416,30.32,12390,12390,12110,15930,8590,12260,12213.87,10.23,0,-3615,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2360,4.03,0.26,12,0.05,3033.00,46680.00,15160,20240729,-19.39,10630,20241209,14.96,12390,-1.37,20250221,11010,10.99,20250103,15160,-19.39,20240729,10630,14.96,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,100157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12110,-150,5,-1.22,87806950,7182,20.91,12390,12390,12110,15930,8590,12260,12225.97,10.23,0,-3258,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2338,3.99,0.26,12,0.04,3033.00,46680.00,15160,20240729,-20.12,10630,20241209,13.92,12390,-2.26,20250221,11010,9.99,20250103,15160,-20.12,20240729,10630,13.92,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250221,090157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12200,-60,5,-0.49,30867560,2496,7.27,12390,12390,12200,15930,8590,12260,12366.81,10.23,0,-1176,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2356,4.02,0.26,12,0.01,3033.00,46680.00,15160,20240729,-19.53,10630,20241209,14.77,12390,-1.53,20250221,11010,10.81,20250103,15160,-19.53,20240729,10630,14.77,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N
20250220,160156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12260,200,2,1.66,412035430,33853,71.89,12090,12260,12010,15670,8450,12060,12171.31,10.18,0,14172,12140,12100,12030,11990,11920,12120,12010,97,3610,500,9160,10,1,19308690,2367,4.04,0.26,12,0.18,3033.00,46680.00,15160,20240729,-19.13,10630,20241209,15.33,12260,0.00,20250220,11010,11.35,20250103,15160,-19.13,20240729,10630,15.33,20241209,0.77,N,004360,500,96 억,,1965055,N,N,16,N,00,N
20250220,150156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12230,170,2,1.41,360949250,29678,63.03,12090,12230,12010,15670,8450,12060,12162.18,10.18,0,14520,12140,12100,12030,11990,11920,12120,12010,97,3610,500,9160,10,1,19308690,2361,4.03,0.26,12,0.15,3033.00,46680.00,15160,20240729,-19.33,10630,20241209,15.05,12230,0.00,20250220,11010,11.08,20250103,15160,-19.33,20240729,10630,15.05,20241209,0.77,N,004360,500,96 억,,1965055,N,N,60,N,00,N
20250220,140157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12220,160,2,1.33,318402170,26195,55.63,12090,12230,12010,15670,8450,12060,12155.07,10.18,0,13721,12140,12100,12030,11990,11920,12120,12010,97,3610,500,9160,10,1,19308690,2360,4.03,0.26,12,0.14,3033.00,46680.00,15160,20240729,-19.39,10630,20241209,14.96,12230,-0.08,20250220,11010,10.99,20250103,15160,-19.39,20240729,10630,14.96,20241209,0.77,N,004360,500,96 억,,1965055,N,N,60,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 20250221 160156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12220 -40 5 -0.33 485051440 39780 115.79 12390 12390 12110 15930 8590 12260 12193.28 10.23 0 -4438 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2360 4.03 0.26 12 0.21 3033.00 46680.00 15160 20240729 -19.39 10630 20241209 14.96 12390 -1.37 20250221 11010 10.99 20250103 15160 -19.39 20240729 10630 14.96 20241209 0.77 N 004360 500 96 억 1974451 N N 28 N 00 N
3 20250221 150157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12190 -70 5 -0.57 452456080 37108 108.02 12390 12390 12110 15930 8590 12260 12192.95 10.23 0 -3563 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2354 4.02 0.26 12 0.19 3033.00 46680.00 15160 20240729 -19.59 10630 20241209 14.68 12390 -1.61 20250221 11010 10.72 20250103 15160 -19.59 20240729 10630 14.68 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
4 20250221 140157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12180 -80 5 -0.65 359695600 29498 85.86 12390 12390 12110 15930 8590 12260 12193.90 10.23 0 -4930 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2352 4.02 0.26 12 0.15 3033.00 46680.00 15160 20240729 -19.66 10630 20241209 14.58 12390 -1.69 20250221 11010 10.63 20250103 15160 -19.66 20240729 10630 14.58 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
5 20250221 130156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12210 -50 5 -0.41 216398960 17734 51.62 12390 12390 12110 15930 8590 12260 12202.49 10.23 0 -3949 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2358 4.03 0.26 12 0.09 3033.00 46680.00 15160 20240729 -19.46 10630 20241209 14.86 12390 -1.45 20250221 11010 10.90 20250103 15160 -19.46 20240729 10630 14.86 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
6 20250221 120157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12180 -80 5 -0.65 208068910 17051 49.63 12390 12390 12110 15930 8590 12260 12202.74 10.23 0 -3943 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2352 4.02 0.26 12 0.09 3033.00 46680.00 15160 20240729 -19.66 10630 20241209 14.58 12390 -1.69 20250221 11010 10.63 20250103 15160 -19.66 20240729 10630 14.58 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
7 20250221 110157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12220 -40 5 -0.33 127219640 10416 30.32 12390 12390 12110 15930 8590 12260 12213.87 10.23 0 -3615 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2360 4.03 0.26 12 0.05 3033.00 46680.00 15160 20240729 -19.39 10630 20241209 14.96 12390 -1.37 20250221 11010 10.99 20250103 15160 -19.39 20240729 10630 14.96 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
8 20250221 100157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12110 -150 5 -1.22 87806950 7182 20.91 12390 12390 12110 15930 8590 12260 12225.97 10.23 0 -3258 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2338 3.99 0.26 12 0.04 3033.00 46680.00 15160 20240729 -20.12 10630 20241209 13.92 12390 -2.26 20250221 11010 9.99 20250103 15160 -20.12 20240729 10630 13.92 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
9 20250221 090157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12200 -60 5 -0.49 30867560 2496 7.27 12390 12390 12200 15930 8590 12260 12366.81 10.23 0 -1176 12426 12342 12176 12092 11926 12385 12135 97 3670 500 9310 10 1 19308690 2356 4.02 0.26 12 0.01 3033.00 46680.00 15160 20240729 -19.53 10630 20241209 14.77 12390 -1.53 20250221 11010 10.81 20250103 15160 -19.53 20240729 10630 14.77 20241209 0.77 N 004360 500 96 억 1974451 N N 16 N 00 N
10 20250220 160156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12260 200 2 1.66 412035430 33853 71.89 12090 12260 12010 15670 8450 12060 12171.31 10.18 0 14172 12140 12100 12030 11990 11920 12120 12010 97 3610 500 9160 10 1 19308690 2367 4.04 0.26 12 0.18 3033.00 46680.00 15160 20240729 -19.13 10630 20241209 15.33 12260 0.00 20250220 11010 11.35 20250103 15160 -19.13 20240729 10630 15.33 20241209 0.77 N 004360 500 96 억 1965055 N N 16 N 00 N
11 20250220 150156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12230 170 2 1.41 360949250 29678 63.03 12090 12230 12010 15670 8450 12060 12162.18 10.18 0 14520 12140 12100 12030 11990 11920 12120 12010 97 3610 500 9160 10 1 19308690 2361 4.03 0.26 12 0.15 3033.00 46680.00 15160 20240729 -19.33 10630 20241209 15.05 12230 0.00 20250220 11010 11.08 20250103 15160 -19.33 20240729 10630 15.05 20241209 0.77 N 004360 500 96 억 1965055 N N 60 N 00 N
12 20250220 140157 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12220 160 2 1.33 318402170 26195 55.63 12090 12230 12010 15670 8450 12060 12155.07 10.18 0 13721 12140 12100 12030 11990 11920 12120 12010 97 3610 500 9160 10 1 19308690 2360 4.03 0.26 12 0.14 3033.00 46680.00 15160 20240729 -19.39 10630 20241209 14.96 12230 -0.08 20250220 11010 10.99 20250103 15160 -19.39 20240729 10630 14.96 20241209 0.77 N 004360 500 96 억 1965055 N N 60 N 00 N