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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12060,60,2,0.50,566062190,47082,243.83,12040,12070,11960,15600,8400,12000,12022.90,10.13,0,7333,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2329,3.98,0.26,12,0.24,3033.00,46680.00,15160,20240729,-20.45,10630,20241209,13.45,12070,-0.08,20250219,11010,9.54,20250103,15160,-20.45,20240729,10630,13.45,20241209,0.76,N,004360,500,96 억,,1956205,N,N,60,N,00,N
20250219,150156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12030,30,2,0.25,550171930,45763,237.00,12040,12070,11960,15600,8400,12000,12022.20,10.13,0,7982,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2323,3.97,0.26,12,0.24,3033.00,46680.00,15160,20240729,-20.65,10630,20241209,13.17,12070,-0.33,20250219,11010,9.26,20250103,15160,-20.65,20240729,10630,13.17,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,140155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12030,30,2,0.25,506978410,42172,218.41,12040,12070,11960,15600,8400,12000,12021.68,10.13,0,9629,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2323,3.97,0.26,12,0.22,3033.00,46680.00,15160,20240729,-20.65,10630,20241209,13.17,12070,-0.33,20250219,11010,9.26,20250103,15160,-20.65,20240729,10630,13.17,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,130155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12010,10,2,0.08,381201010,31713,164.24,12040,12050,11960,15600,8400,12000,12020.34,10.13,0,7926,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2319,3.96,0.26,12,0.16,3033.00,46680.00,15160,20240729,-20.78,10630,20241209,12.98,12050,-0.33,20250219,11010,9.08,20250103,15160,-20.78,20240729,10630,12.98,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,120155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12020,20,2,0.17,291754120,24273,125.71,12040,12050,11960,15600,8400,12000,12019.70,10.13,0,7265,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2321,3.96,0.26,12,0.13,3033.00,46680.00,15160,20240729,-20.71,10630,20241209,13.08,12050,-0.25,20250219,11010,9.17,20250103,15160,-20.71,20240729,10630,13.08,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,110156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12010,10,2,0.08,193025850,16058,83.16,12040,12050,11960,15600,8400,12000,12020.54,10.13,0,3409,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2319,3.96,0.26,12,0.08,3033.00,46680.00,15160,20240729,-20.78,10630,20241209,12.98,12050,-0.33,20250219,11010,9.08,20250103,15160,-20.78,20240729,10630,12.98,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,100155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12040,40,2,0.33,42611810,3545,18.36,12040,12050,11960,15600,8400,12000,12020.26,10.13,0,164,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2325,3.97,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.58,10630,20241209,13.26,12050,-0.08,20250219,11010,9.36,20250103,15160,-20.58,20240729,10630,13.26,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250219,090156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,-40,5,-0.33,3252550,271,1.40,12040,12040,11960,15600,8400,12000,12002.03,10.13,0,-26,12153,12076,11933,11856,11713,12115,11895,97,3600,500,9120,10,1,19308690,2309,3.94,0.26,12,0.00,3033.00,46680.00,15160,20240729,-21.11,10630,20241209,12.51,12040,0.00,20250212,11010,8.63,20250103,15160,-21.11,20240729,10630,12.51,20241209,0.76,N,004360,500,96 억,,1956205,N,N,0,N,00,N
20250218,160155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,120,2,1.01,229987070,19280,46.53,11880,12010,11790,15440,8320,11880,11928.79,10.12,0,2680,12133,12006,11873,11746,11613,12010,11750,97,3560,500,9020,10,1,19308690,2317,3.96,0.26,12,0.10,3033.00,46680.00,15160,20240729,-20.84,10630,20241209,12.89,12040,-0.33,20250212,11010,8.99,20250103,15160,-20.84,20240729,10630,12.89,20241209,0.76,N,004360,500,96 억,,1953299,N,N,32,N,00,N
20250218,150155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11980,100,2,0.84,216351520,18143,43.79,11880,12010,11790,15440,8320,11880,11924.79,10.12,0,3089,12133,12006,11873,11746,11613,12010,11750,97,3560,500,9020,10,1,19308690,2313,3.95,0.26,12,0.09,3033.00,46680.00,15160,20240729,-20.98,10630,20241209,12.70,12040,-0.50,20250212,11010,8.81,20250103,15160,-20.98,20240729,10630,12.70,20241209,0.76,N,004360,500,96 억,,1953299,N,N,32,N,00,N
20250218,140156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11970,90,2,0.76,196995260,16528,39.89,11880,12010,11790,15440,8320,11880,11918.88,10.12,0,3904,12133,12006,11873,11746,11613,12010,11750,97,3560,500,9020,10,1,19308690,2311,3.95,0.26,12,0.09,3033.00,46680.00,15160,20240729,-21.04,10630,20241209,12.61,12040,-0.58,20250212,11010,8.72,20250103,15160,-21.04,20240729,10630,12.61,20241209,0.76,N,004360,500,96 억,,1953299,N,N,32,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 20250219 160155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12060 60 2 0.50 566062190 47082 243.83 12040 12070 11960 15600 8400 12000 12022.90 10.13 0 7333 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2329 3.98 0.26 12 0.24 3033.00 46680.00 15160 20240729 -20.45 10630 20241209 13.45 12070 -0.08 20250219 11010 9.54 20250103 15160 -20.45 20240729 10630 13.45 20241209 0.76 N 004360 500 96 억 1956205 N N 60 N 00 N
3 20250219 150156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12030 30 2 0.25 550171930 45763 237.00 12040 12070 11960 15600 8400 12000 12022.20 10.13 0 7982 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2323 3.97 0.26 12 0.24 3033.00 46680.00 15160 20240729 -20.65 10630 20241209 13.17 12070 -0.33 20250219 11010 9.26 20250103 15160 -20.65 20240729 10630 13.17 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
4 20250219 140155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12030 30 2 0.25 506978410 42172 218.41 12040 12070 11960 15600 8400 12000 12021.68 10.13 0 9629 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2323 3.97 0.26 12 0.22 3033.00 46680.00 15160 20240729 -20.65 10630 20241209 13.17 12070 -0.33 20250219 11010 9.26 20250103 15160 -20.65 20240729 10630 13.17 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
5 20250219 130155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12010 10 2 0.08 381201010 31713 164.24 12040 12050 11960 15600 8400 12000 12020.34 10.13 0 7926 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2319 3.96 0.26 12 0.16 3033.00 46680.00 15160 20240729 -20.78 10630 20241209 12.98 12050 -0.33 20250219 11010 9.08 20250103 15160 -20.78 20240729 10630 12.98 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
6 20250219 120155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12020 20 2 0.17 291754120 24273 125.71 12040 12050 11960 15600 8400 12000 12019.70 10.13 0 7265 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2321 3.96 0.26 12 0.13 3033.00 46680.00 15160 20240729 -20.71 10630 20241209 13.08 12050 -0.25 20250219 11010 9.17 20250103 15160 -20.71 20240729 10630 13.08 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
7 20250219 110156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12010 10 2 0.08 193025850 16058 83.16 12040 12050 11960 15600 8400 12000 12020.54 10.13 0 3409 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2319 3.96 0.26 12 0.08 3033.00 46680.00 15160 20240729 -20.78 10630 20241209 12.98 12050 -0.33 20250219 11010 9.08 20250103 15160 -20.78 20240729 10630 12.98 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
8 20250219 100155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12040 40 2 0.33 42611810 3545 18.36 12040 12050 11960 15600 8400 12000 12020.26 10.13 0 164 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2325 3.97 0.26 12 0.02 3033.00 46680.00 15160 20240729 -20.58 10630 20241209 13.26 12050 -0.08 20250219 11010 9.36 20250103 15160 -20.58 20240729 10630 13.26 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
9 20250219 090156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11960 -40 5 -0.33 3252550 271 1.40 12040 12040 11960 15600 8400 12000 12002.03 10.13 0 -26 12153 12076 11933 11856 11713 12115 11895 97 3600 500 9120 10 1 19308690 2309 3.94 0.26 12 0.00 3033.00 46680.00 15160 20240729 -21.11 10630 20241209 12.51 12040 0.00 20250212 11010 8.63 20250103 15160 -21.11 20240729 10630 12.51 20241209 0.76 N 004360 500 96 억 1956205 N N 0 N 00 N
10 20250218 160155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 120 2 1.01 229987070 19280 46.53 11880 12010 11790 15440 8320 11880 11928.79 10.12 0 2680 12133 12006 11873 11746 11613 12010 11750 97 3560 500 9020 10 1 19308690 2317 3.96 0.26 12 0.10 3033.00 46680.00 15160 20240729 -20.84 10630 20241209 12.89 12040 -0.33 20250212 11010 8.99 20250103 15160 -20.84 20240729 10630 12.89 20241209 0.76 N 004360 500 96 억 1953299 N N 32 N 00 N
11 20250218 150155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11980 100 2 0.84 216351520 18143 43.79 11880 12010 11790 15440 8320 11880 11924.79 10.12 0 3089 12133 12006 11873 11746 11613 12010 11750 97 3560 500 9020 10 1 19308690 2313 3.95 0.26 12 0.09 3033.00 46680.00 15160 20240729 -20.98 10630 20241209 12.70 12040 -0.50 20250212 11010 8.81 20250103 15160 -20.98 20240729 10630 12.70 20241209 0.76 N 004360 500 96 억 1953299 N N 32 N 00 N
12 20250218 140156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11970 90 2 0.76 196995260 16528 39.89 11880 12010 11790 15440 8320 11880 11918.88 10.12 0 3904 12133 12006 11873 11746 11613 12010 11750 97 3560 500 9020 10 1 19308690 2311 3.95 0.26 12 0.09 3033.00 46680.00 15160 20240729 -21.04 10630 20241209 12.61 12040 -0.58 20250212 11010 8.72 20250103 15160 -21.04 20240729 10630 12.61 20241209 0.76 N 004360 500 96 억 1953299 N N 32 N 00 N