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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12120,60,2,0.50,153343210,12692,96.66,12060,12180,12000,15670,8450,12060,12081.85,10.11,0,-410,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2340,4.00,0.26,12,0.07,3033.00,46680.00,15160,20240729,-20.05,10630,20241209,14.02,12530,-3.27,20250226,11010,10.08,20250103,15160,-20.05,20240729,10630,14.02,20241209,0.80,N,004360,500,96 억,,1952522,N,N,3,N,00,N
20250306,150152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12090,30,2,0.25,140299210,11613,88.45,12060,12180,12000,15670,8450,12060,12081.22,10.11,0,-810,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2334,3.99,0.26,12,0.06,3033.00,46680.00,15160,20240729,-20.25,10630,20241209,13.73,12530,-3.51,20250226,11010,9.81,20250103,15160,-20.25,20240729,10630,13.73,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12110,50,2,0.41,105031385,8688,66.17,12060,12180,12000,15670,8450,12060,12089.25,10.11,0,-1498,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2338,3.99,0.26,12,0.04,3033.00,46680.00,15160,20240729,-20.12,10630,20241209,13.92,12530,-3.35,20250226,11010,9.99,20250103,15160,-20.12,20240729,10630,13.92,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,130152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12120,60,2,0.50,83359590,6897,52.53,12060,12180,12000,15670,8450,12060,12086.35,10.11,0,-1373,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2340,4.00,0.26,12,0.04,3033.00,46680.00,15160,20240729,-20.05,10630,20241209,14.02,12530,-3.27,20250226,11010,10.08,20250103,15160,-20.05,20240729,10630,14.02,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,120152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12130,70,2,0.58,64116930,5308,40.43,12060,12180,12000,15670,8450,12060,12079.30,10.11,0,-1098,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2342,4.00,0.26,12,0.03,3033.00,46680.00,15160,20240729,-19.99,10630,20241209,14.11,12530,-3.19,20250226,11010,10.17,20250103,15160,-19.99,20240729,10630,14.11,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,110151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12070,10,2,0.08,53578010,4437,33.79,12060,12180,12000,15670,8450,12060,12075.28,10.11,0,-576,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2331,3.98,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.38,10630,20241209,13.55,12530,-3.67,20250226,11010,9.63,20250103,15160,-20.38,20240729,10630,13.55,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,100152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12070,10,2,0.08,34027400,2814,21.43,12060,12180,12000,15670,8450,12060,12092.18,10.11,0,-142,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2331,3.98,0.26,12,0.01,3033.00,46680.00,15160,20240729,-20.38,10630,20241209,13.55,12530,-3.67,20250226,11010,9.63,20250103,15160,-20.38,20240729,10630,13.55,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250306,090152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12010,-50,5,-0.41,8620280,715,5.45,12060,12060,12010,15670,8450,12060,12056.34,10.11,0,-45,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2319,3.96,0.26,12,0.00,3033.00,46680.00,15160,20240729,-20.78,10630,20241209,12.98,12530,-4.15,20250226,11010,9.08,20250103,15160,-20.78,20240729,10630,12.98,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N
20250305,160151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12060,150,2,1.26,157718600,13130,56.14,11880,12110,11880,15480,8340,11910,12011.90,10.11,0,914,12103,12006,11883,11786,11663,12055,11835,97,3570,500,9050,10,1,19308690,2329,3.98,0.26,12,0.07,3033.00,46680.00,15160,20240729,-20.45,10630,20241209,13.45,12530,-3.75,20250226,11010,9.54,20250103,15160,-20.45,20240729,10630,13.45,20241209,0.80,N,004360,500,96 억,,1951311,N,N,25,N,00,N
20250305,150152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12060,150,2,1.26,138569820,11542,49.35,11880,12110,11880,15480,8340,11910,12005.70,10.11,0,1215,12103,12006,11883,11786,11663,12055,11835,97,3570,500,9050,10,1,19308690,2329,3.98,0.26,12,0.06,3033.00,46680.00,15160,20240729,-20.45,10630,20241209,13.45,12530,-3.75,20250226,11010,9.54,20250103,15160,-20.45,20240729,10630,13.45,20241209,0.80,N,004360,500,96 억,,1951311,N,N,6,N,00,N
20250305,140151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12040,130,2,1.09,110319820,9200,39.33,11880,12090,11880,15480,8340,11910,11991.28,10.11,0,1027,12103,12006,11883,11786,11663,12055,11835,97,3570,500,9050,10,1,19308690,2325,3.97,0.26,12,0.05,3033.00,46680.00,15160,20240729,-20.58,10630,20241209,13.26,12530,-3.91,20250226,11010,9.36,20250103,15160,-20.58,20240729,10630,13.26,20241209,0.80,N,004360,500,96 억,,1951311,N,N,6,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 20250306 160152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12120 60 2 0.50 153343210 12692 96.66 12060 12180 12000 15670 8450 12060 12081.85 10.11 0 -410 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2340 4.00 0.26 12 0.07 3033.00 46680.00 15160 20240729 -20.05 10630 20241209 14.02 12530 -3.27 20250226 11010 10.08 20250103 15160 -20.05 20240729 10630 14.02 20241209 0.80 N 004360 500 96 억 1952522 N N 3 N 00 N
3 20250306 150152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12090 30 2 0.25 140299210 11613 88.45 12060 12180 12000 15670 8450 12060 12081.22 10.11 0 -810 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2334 3.99 0.26 12 0.06 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 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
4 20250306 140152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12110 50 2 0.41 105031385 8688 66.17 12060 12180 12000 15670 8450 12060 12089.25 10.11 0 -1498 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2338 3.99 0.26 12 0.04 3033.00 46680.00 15160 20240729 -20.12 10630 20241209 13.92 12530 -3.35 20250226 11010 9.99 20250103 15160 -20.12 20240729 10630 13.92 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
5 20250306 130152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12120 60 2 0.50 83359590 6897 52.53 12060 12180 12000 15670 8450 12060 12086.35 10.11 0 -1373 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2340 4.00 0.26 12 0.04 3033.00 46680.00 15160 20240729 -20.05 10630 20241209 14.02 12530 -3.27 20250226 11010 10.08 20250103 15160 -20.05 20240729 10630 14.02 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
6 20250306 120152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12130 70 2 0.58 64116930 5308 40.43 12060 12180 12000 15670 8450 12060 12079.30 10.11 0 -1098 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2342 4.00 0.26 12 0.03 3033.00 46680.00 15160 20240729 -19.99 10630 20241209 14.11 12530 -3.19 20250226 11010 10.17 20250103 15160 -19.99 20240729 10630 14.11 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
7 20250306 110151 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12070 10 2 0.08 53578010 4437 33.79 12060 12180 12000 15670 8450 12060 12075.28 10.11 0 -576 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2331 3.98 0.26 12 0.02 3033.00 46680.00 15160 20240729 -20.38 10630 20241209 13.55 12530 -3.67 20250226 11010 9.63 20250103 15160 -20.38 20240729 10630 13.55 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
8 20250306 100152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12070 10 2 0.08 34027400 2814 21.43 12060 12180 12000 15670 8450 12060 12092.18 10.11 0 -142 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2331 3.98 0.26 12 0.01 3033.00 46680.00 15160 20240729 -20.38 10630 20241209 13.55 12530 -3.67 20250226 11010 9.63 20250103 15160 -20.38 20240729 10630 13.55 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
9 20250306 090152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12010 -50 5 -0.41 8620280 715 5.45 12060 12060 12010 15670 8450 12060 12056.34 10.11 0 -45 12246 12152 12016 11922 11786 12200 11970 97 3610 500 9160 10 1 19308690 2319 3.96 0.26 12 0.00 3033.00 46680.00 15160 20240729 -20.78 10630 20241209 12.98 12530 -4.15 20250226 11010 9.08 20250103 15160 -20.78 20240729 10630 12.98 20241209 0.80 N 004360 500 96 억 1952522 N N 25 N 00 N
10 20250305 160151 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12060 150 2 1.26 157718600 13130 56.14 11880 12110 11880 15480 8340 11910 12011.90 10.11 0 914 12103 12006 11883 11786 11663 12055 11835 97 3570 500 9050 10 1 19308690 2329 3.98 0.26 12 0.07 3033.00 46680.00 15160 20240729 -20.45 10630 20241209 13.45 12530 -3.75 20250226 11010 9.54 20250103 15160 -20.45 20240729 10630 13.45 20241209 0.80 N 004360 500 96 억 1951311 N N 25 N 00 N
11 20250305 150152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12060 150 2 1.26 138569820 11542 49.35 11880 12110 11880 15480 8340 11910 12005.70 10.11 0 1215 12103 12006 11883 11786 11663 12055 11835 97 3570 500 9050 10 1 19308690 2329 3.98 0.26 12 0.06 3033.00 46680.00 15160 20240729 -20.45 10630 20241209 13.45 12530 -3.75 20250226 11010 9.54 20250103 15160 -20.45 20240729 10630 13.45 20241209 0.80 N 004360 500 96 억 1951311 N N 6 N 00 N
12 20250305 140151 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12040 130 2 1.09 110319820 9200 39.33 11880 12090 11880 15480 8340 11910 11991.28 10.11 0 1027 12103 12006 11883 11786 11663 12055 11835 97 3570 500 9050 10 1 19308690 2325 3.97 0.26 12 0.05 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 0.80 N 004360 500 96 억 1951311 N N 6 N 00 N