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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11990,-10,5,-0.08,269639825,22517,107.41,12000,12080,11890,15600,8400,12000,11974.94,10.02,0,-4181,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2315,3.95,0.26,12,0.12,3033.00,46680.00,15160,20240729,-20.91,10630,20241209,12.79,12530,-4.31,20250226,11010,8.90,20250103,15160,-20.91,20240729,10630,12.79,20241209,0.85,N,004360,500,96 억,,1935103,N,N,15,N,00,N
20250313,150154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11910,-90,5,-0.75,227692475,19003,90.65,12000,12080,11890,15600,8400,12000,11981.92,10.02,0,-2178,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2300,3.93,0.26,12,0.10,3033.00,46680.00,15160,20240729,-21.44,10630,20241209,12.04,12530,-4.95,20250226,11010,8.17,20250103,15160,-21.44,20240729,10630,12.04,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,140154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11940,-60,5,-0.50,180279965,15022,71.66,12000,12080,11920,15600,8400,12000,12001.06,10.02,0,-335,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2305,3.94,0.26,12,0.08,3033.00,46680.00,15160,20240729,-21.24,10630,20241209,12.32,12530,-4.71,20250226,11010,8.45,20250103,15160,-21.24,20240729,10630,12.32,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,130154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11930,-70,5,-0.58,168044360,13997,66.77,12000,12080,11930,15600,8400,12000,12005.74,10.02,0,312,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2304,3.93,0.26,12,0.07,3033.00,46680.00,15160,20240729,-21.31,10630,20241209,12.23,12530,-4.79,20250226,11010,8.36,20250103,15160,-21.31,20240729,10630,12.23,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,120154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12030,30,2,0.25,150719880,12549,59.86,12000,12080,11940,15600,8400,12000,12010.51,10.02,0,1494,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2323,3.97,0.26,12,0.06,3033.00,46680.00,15160,20240729,-20.65,10630,20241209,13.17,12530,-3.99,20250226,11010,9.26,20250103,15160,-20.65,20240729,10630,13.17,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,110154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12060,60,2,0.50,137315500,11431,54.53,12000,12080,11940,15600,8400,12000,12012.55,10.02,0,2442,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2329,3.98,0.26,12,0.06,3033.00,46680.00,15160,20240729,-20.45,10630,20241209,13.45,12530,-3.75,20250226,11010,9.54,20250103,15160,-20.45,20240729,10630,13.45,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,100154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12020,20,2,0.17,60832020,5070,24.18,12000,12050,11940,15600,8400,12000,11998.43,10.02,0,-824,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2321,3.96,0.26,12,0.03,3033.00,46680.00,15160,20240729,-20.71,10630,20241209,13.08,12530,-4.07,20250226,11010,9.17,20250103,15160,-20.71,20240729,10630,13.08,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250313,090155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,0,3,0.00,12000,1,0.00,12000,12000,12000,15600,8400,12000,12000.00,10.02,0,-1,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2317,3.96,0.26,12,0.00,3033.00,46680.00,15160,20240729,-20.84,10630,20241209,12.89,12530,-4.23,20250226,11010,8.99,20250103,15160,-20.84,20240729,10630,12.89,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N
20250312,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,0,3,0.00,250613335,20959,44.59,12050,12090,11910,15600,8400,12000,11957.31,10.08,0,-8631,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2317,3.96,0.26,12,0.11,3033.00,46680.00,15160,20240729,-20.84,10630,20241209,12.89,12530,-4.23,20250226,11010,8.99,20250103,15160,-20.84,20240729,10630,12.89,20241209,0.79,N,004360,500,96 억,,1945624,N,N,0,N,00,N
20250312,150155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11950,-50,5,-0.42,223458915,18694,39.77,12050,12090,11910,15600,8400,12000,11953.51,10.08,0,-8411,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2307,3.94,0.26,12,0.10,3033.00,46680.00,15160,20240729,-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,,1945624,N,N,0,N,00,N
20250312,140154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,-40,5,-0.33,196925325,16475,35.05,12050,12090,11910,15600,8400,12000,11952.98,10.08,0,-8148,12193,12096,11963,11866,11733,12030,11800,97,3600,500,9120,10,1,19308690,2309,3.94,0.26,12,0.09,3033.00,46680.00,15160,20240729,-21.11,10630,20241209,12.51,12530,-4.55,20250226,11010,8.63,20250103,15160,-21.11,20240729,10630,12.51,20241209,0.79,N,004360,500,96 억,,1945624,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 20250313 160154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11990 -10 5 -0.08 269639825 22517 107.41 12000 12080 11890 15600 8400 12000 11974.94 10.02 0 -4181 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2315 3.95 0.26 12 0.12 3033.00 46680.00 15160 20240729 -20.91 10630 20241209 12.79 12530 -4.31 20250226 11010 8.90 20250103 15160 -20.91 20240729 10630 12.79 20241209 0.85 N 004360 500 96 억 1935103 N N 15 N 00 N
3 20250313 150154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11910 -90 5 -0.75 227692475 19003 90.65 12000 12080 11890 15600 8400 12000 11981.92 10.02 0 -2178 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2300 3.93 0.26 12 0.10 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 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
4 20250313 140154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11940 -60 5 -0.50 180279965 15022 71.66 12000 12080 11920 15600 8400 12000 12001.06 10.02 0 -335 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2305 3.94 0.26 12 0.08 3033.00 46680.00 15160 20240729 -21.24 10630 20241209 12.32 12530 -4.71 20250226 11010 8.45 20250103 15160 -21.24 20240729 10630 12.32 20241209 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
5 20250313 130154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11930 -70 5 -0.58 168044360 13997 66.77 12000 12080 11930 15600 8400 12000 12005.74 10.02 0 312 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2304 3.93 0.26 12 0.07 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 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
6 20250313 120154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12030 30 2 0.25 150719880 12549 59.86 12000 12080 11940 15600 8400 12000 12010.51 10.02 0 1494 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2323 3.97 0.26 12 0.06 3033.00 46680.00 15160 20240729 -20.65 10630 20241209 13.17 12530 -3.99 20250226 11010 9.26 20250103 15160 -20.65 20240729 10630 13.17 20241209 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
7 20250313 110154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12060 60 2 0.50 137315500 11431 54.53 12000 12080 11940 15600 8400 12000 12012.55 10.02 0 2442 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 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 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
8 20250313 100154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12020 20 2 0.17 60832020 5070 24.18 12000 12050 11940 15600 8400 12000 11998.43 10.02 0 -824 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2321 3.96 0.26 12 0.03 3033.00 46680.00 15160 20240729 -20.71 10630 20241209 13.08 12530 -4.07 20250226 11010 9.17 20250103 15160 -20.71 20240729 10630 13.08 20241209 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
9 20250313 090155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 0 3 0.00 12000 1 0.00 12000 12000 12000 15600 8400 12000 12000.00 10.02 0 -1 12180 12090 12000 11910 11820 12045 11865 97 3600 500 9120 10 1 19308690 2317 3.96 0.26 12 0.00 3033.00 46680.00 15160 20240729 -20.84 10630 20241209 12.89 12530 -4.23 20250226 11010 8.99 20250103 15160 -20.84 20240729 10630 12.89 20241209 0.85 N 004360 500 96 억 1935103 N N 0 N 00 N
10 20250312 160153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 0 3 0.00 250613335 20959 44.59 12050 12090 11910 15600 8400 12000 11957.31 10.08 0 -8631 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2317 3.96 0.26 12 0.11 3033.00 46680.00 15160 20240729 -20.84 10630 20241209 12.89 12530 -4.23 20250226 11010 8.99 20250103 15160 -20.84 20240729 10630 12.89 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N
11 20250312 150155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11950 -50 5 -0.42 223458915 18694 39.77 12050 12090 11910 15600 8400 12000 11953.51 10.08 0 -8411 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2307 3.94 0.26 12 0.10 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 1945624 N N 0 N 00 N
12 20250312 140154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11960 -40 5 -0.33 196925325 16475 35.05 12050 12090 11910 15600 8400 12000 11952.98 10.08 0 -8148 12193 12096 11963 11866 11733 12030 11800 97 3600 500 9120 10 1 19308690 2309 3.94 0.26 12 0.09 3033.00 46680.00 15160 20240729 -21.11 10630 20241209 12.51 12530 -4.55 20250226 11010 8.63 20250103 15160 -21.11 20240729 10630 12.51 20241209 0.79 N 004360 500 96 억 1945624 N N 0 N 00 N