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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004360/price/prices-20250401.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
20250414,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10870,-60,5,-0.55,308672625,28514,370.89,10950,11000,10720,14200,7660,10930,10825.30,10.04,0,1596,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2099,2.93,0.22,12,0.15,3716.00,50003.00,15160,20240729,-28.30,10400,20250407,4.52,12530,-13.25,20250226,10400,4.52,20250407,15160,-28.30,20240729,10400,4.52,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,1700,N,00,N
20250414,150153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10820,-110,5,-1.01,283082715,26154,340.19,10950,11000,10720,14200,7660,10930,10823.69,10.04,0,2158,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2089,2.91,0.22,12,0.14,3716.00,50003.00,15160,20240729,-28.63,10400,20250407,4.04,12530,-13.65,20250226,10400,4.04,20250407,15160,-28.63,20240729,10400,4.04,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10810,-120,5,-1.10,266241435,24598,319.95,10950,11000,10720,14200,7660,10930,10823.70,10.04,0,2749,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2087,2.91,0.22,12,0.13,3716.00,50003.00,15160,20240729,-28.69,10400,20250407,3.94,12530,-13.73,20250226,10400,3.94,20250407,15160,-28.69,20240729,10400,3.94,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,130152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10840,-90,5,-0.82,196627075,18156,236.16,10950,11000,10720,14200,7660,10930,10829.87,10.04,0,247,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2093,2.92,0.22,12,0.09,3716.00,50003.00,15160,20240729,-28.50,10400,20250407,4.23,12530,-13.49,20250226,10400,4.23,20250407,15160,-28.50,20240729,10400,4.23,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,120153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10860,-70,5,-0.64,158993580,14680,190.95,10950,11000,10720,14200,7660,10930,10830.63,10.04,0,102,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2097,2.92,0.22,12,0.08,3716.00,50003.00,15160,20240729,-28.36,10400,20250407,4.42,12530,-13.33,20250226,10400,4.42,20250407,15160,-28.36,20240729,10400,4.42,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,110152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10850,-80,5,-0.73,134618630,12430,161.68,10950,11000,10720,14200,7660,10930,10830.14,10.04,0,608,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2095,2.92,0.22,12,0.06,3716.00,50003.00,15160,20240729,-28.43,10400,20250407,4.33,12530,-13.41,20250226,10400,4.33,20250407,15160,-28.43,20240729,10400,4.33,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,100152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10890,-40,5,-0.37,19871320,1817,23.63,10950,11000,10870,14200,7660,10930,10936.33,10.04,0,-731,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2103,2.93,0.22,12,0.01,3716.00,50003.00,15160,20240729,-28.17,10400,20250407,4.71,12530,-13.09,20250226,10400,4.71,20250407,15160,-28.17,20240729,10400,4.71,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250414,090152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10950,20,2,0.18,899250,82,1.07,10950,10980,10950,14200,7660,10930,10966.46,10.04,0,1,11076,11002,10876,10802,10676,11040,10840,97,3270,500,8300,10,1,19308690,2114,2.95,0.22,12,0.00,3716.00,50003.00,15160,20240729,-27.77,10400,20250407,5.29,12530,-12.61,20250226,10400,5.29,20250407,15160,-27.77,20240729,10400,5.29,20250407,0.83,Y,004360,500,96 억,,1939427,N,N,582,N,00,N
20250411,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10930,-20,5,-0.18,83294380,7688,53.26,10900,10950,10750,14230,7670,10950,10834.34,10.03,0,3349,11196,11072,10906,10782,10616,10990,10700,97,3280,500,8320,10,1,19308690,2110,2.94,0.22,12,0.04,3716.00,50003.00,15160,20240729,-27.90,10400,20250407,5.10,12530,-12.77,20250226,10400,5.10,20250407,15160,-27.90,20240729,10400,5.10,20250407,0.83,Y,004360,500,96 억,,1936468,N,N,582,N,00,N
20250411,150152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10880,-70,5,-0.64,72167960,6667,46.19,10900,10950,10750,14230,7670,10950,10824.65,10.03,0,3305,11196,11072,10906,10782,10616,10990,10700,97,3280,500,8320,10,1,19308690,2101,2.93,0.22,12,0.03,3716.00,50003.00,15160,20240729,-28.23,10400,20250407,4.62,12530,-13.17,20250226,10400,4.62,20250407,15160,-28.23,20240729,10400,4.62,20250407,0.83,Y,004360,500,96 억,,1936468,N,N,552,N,00,N
20250411,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,10870,-80,5,-0.73,71232100,6581,45.59,10900,10950,10750,14230,7670,10950,10823.90,10.03,0,3288,11196,11072,10906,10782,10616,10990,10700,97,3280,500,8320,10,1,19308690,2099,2.93,0.22,12,0.03,3716.00,50003.00,15160,20240729,-28.30,10400,20250407,4.52,12530,-13.25,20250226,10400,4.52,20250407,15160,-28.30,20240729,10400,4.52,20250407,0.83,Y,004360,500,96 억,,1936468,N,N,552,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 20250414 160152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10870 -60 5 -0.55 308672625 28514 370.89 10950 11000 10720 14200 7660 10930 10825.30 10.04 0 1596 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2099 2.93 0.22 12 0.15 3716.00 50003.00 15160 20240729 -28.30 10400 20250407 4.52 12530 -13.25 20250226 10400 4.52 20250407 15160 -28.30 20240729 10400 4.52 20250407 0.83 Y 004360 500 96 억 1939427 N N 1700 N 00 N
3 20250414 150153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10820 -110 5 -1.01 283082715 26154 340.19 10950 11000 10720 14200 7660 10930 10823.69 10.04 0 2158 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2089 2.91 0.22 12 0.14 3716.00 50003.00 15160 20240729 -28.63 10400 20250407 4.04 12530 -13.65 20250226 10400 4.04 20250407 15160 -28.63 20240729 10400 4.04 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
4 20250414 140152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10810 -120 5 -1.10 266241435 24598 319.95 10950 11000 10720 14200 7660 10930 10823.70 10.04 0 2749 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2087 2.91 0.22 12 0.13 3716.00 50003.00 15160 20240729 -28.69 10400 20250407 3.94 12530 -13.73 20250226 10400 3.94 20250407 15160 -28.69 20240729 10400 3.94 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
5 20250414 130152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10840 -90 5 -0.82 196627075 18156 236.16 10950 11000 10720 14200 7660 10930 10829.87 10.04 0 247 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2093 2.92 0.22 12 0.09 3716.00 50003.00 15160 20240729 -28.50 10400 20250407 4.23 12530 -13.49 20250226 10400 4.23 20250407 15160 -28.50 20240729 10400 4.23 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
6 20250414 120153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10860 -70 5 -0.64 158993580 14680 190.95 10950 11000 10720 14200 7660 10930 10830.63 10.04 0 102 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2097 2.92 0.22 12 0.08 3716.00 50003.00 15160 20240729 -28.36 10400 20250407 4.42 12530 -13.33 20250226 10400 4.42 20250407 15160 -28.36 20240729 10400 4.42 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
7 20250414 110152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10850 -80 5 -0.73 134618630 12430 161.68 10950 11000 10720 14200 7660 10930 10830.14 10.04 0 608 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2095 2.92 0.22 12 0.06 3716.00 50003.00 15160 20240729 -28.43 10400 20250407 4.33 12530 -13.41 20250226 10400 4.33 20250407 15160 -28.43 20240729 10400 4.33 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
8 20250414 100152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10890 -40 5 -0.37 19871320 1817 23.63 10950 11000 10870 14200 7660 10930 10936.33 10.04 0 -731 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2103 2.93 0.22 12 0.01 3716.00 50003.00 15160 20240729 -28.17 10400 20250407 4.71 12530 -13.09 20250226 10400 4.71 20250407 15160 -28.17 20240729 10400 4.71 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
9 20250414 090152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10950 20 2 0.18 899250 82 1.07 10950 10980 10950 14200 7660 10930 10966.46 10.04 0 1 11076 11002 10876 10802 10676 11040 10840 97 3270 500 8300 10 1 19308690 2114 2.95 0.22 12 0.00 3716.00 50003.00 15160 20240729 -27.77 10400 20250407 5.29 12530 -12.61 20250226 10400 5.29 20250407 15160 -27.77 20240729 10400 5.29 20250407 0.83 Y 004360 500 96 억 1939427 N N 582 N 00 N
10 20250411 160152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10930 -20 5 -0.18 83294380 7688 53.26 10900 10950 10750 14230 7670 10950 10834.34 10.03 0 3349 11196 11072 10906 10782 10616 10990 10700 97 3280 500 8320 10 1 19308690 2110 2.94 0.22 12 0.04 3716.00 50003.00 15160 20240729 -27.90 10400 20250407 5.10 12530 -12.77 20250226 10400 5.10 20250407 15160 -27.90 20240729 10400 5.10 20250407 0.83 Y 004360 500 96 억 1936468 N N 582 N 00 N
11 20250411 150152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10880 -70 5 -0.64 72167960 6667 46.19 10900 10950 10750 14230 7670 10950 10824.65 10.03 0 3305 11196 11072 10906 10782 10616 10990 10700 97 3280 500 8320 10 1 19308690 2101 2.93 0.22 12 0.03 3716.00 50003.00 15160 20240729 -28.23 10400 20250407 4.62 12530 -13.17 20250226 10400 4.62 20250407 15160 -28.23 20240729 10400 4.62 20250407 0.83 Y 004360 500 96 억 1936468 N N 552 N 00 N
12 20250411 140152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 10870 -80 5 -0.73 71232100 6581 45.59 10900 10950 10750 14230 7670 10950 10823.90 10.03 0 3288 11196 11072 10906 10782 10616 10990 10700 97 3280 500 8320 10 1 19308690 2099 2.93 0.22 12 0.03 3716.00 50003.00 15160 20240729 -28.30 10400 20250407 4.52 12530 -13.25 20250226 10400 4.52 20250407 15160 -28.30 20240729 10400 4.52 20250407 0.83 Y 004360 500 96 억 1936468 N N 552 N 00 N