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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,260,2,2.21,427406530,35953,182.11,11740,12040,11600,15260,8220,11740,11887.61,10.12,0,3755,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2317,3.96,0.26,12,0.19,3033.00,46680.00,15160,20240729,-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,,1953603,N,N,40,N,00,N
20250212,150153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,220,2,1.87,413805490,34818,176.36,11740,12040,11600,15260,8220,11740,11884.82,10.12,0,3886,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2309,3.94,0.26,12,0.18,3033.00,46680.00,15160,20240729,-21.11,10630,20241209,12.51,12040,-0.66,20250212,11010,8.63,20250103,15160,-21.11,20240729,10630,12.51,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11930,190,2,1.62,302444730,25527,129.30,11740,11940,11600,15260,8220,11740,11848.03,10.12,0,3349,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2304,3.93,0.26,12,0.13,3033.00,46680.00,15160,20240729,-21.31,10630,20241209,12.23,11940,-0.08,20250212,11010,8.36,20250103,15160,-21.31,20240729,10630,12.23,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,130153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11920,180,2,1.53,271321470,22915,116.07,11740,11920,11600,15260,8220,11740,11840.34,10.12,0,1748,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2302,3.93,0.26,12,0.12,3033.00,46680.00,15160,20240729,-21.37,10630,20241209,12.14,11920,0.00,20250212,11010,8.27,20250103,15160,-21.37,20240729,10630,12.14,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,120153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11880,140,2,1.19,179164420,15168,76.83,11740,11920,11600,15260,8220,11740,11812.00,10.12,0,2449,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2294,3.92,0.25,12,0.08,3033.00,46680.00,15160,20240729,-21.64,10630,20241209,11.76,11920,-0.34,20250212,11010,7.90,20250103,15160,-21.64,20240729,10630,11.76,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,110153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11840,100,2,0.85,129760620,11014,55.79,11740,11900,11600,15260,8220,11740,11781.43,10.12,0,2918,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2286,3.90,0.25,12,0.06,3033.00,46680.00,15160,20240729,-21.90,10630,20241209,11.38,11900,-0.50,20250212,11010,7.54,20250103,15160,-21.90,20240729,10630,11.38,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,100153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11740,0,3,0.00,49689680,4244,21.50,11740,11810,11600,15260,8220,11740,11708.22,10.12,0,1872,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2267,3.87,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.56,10630,20241209,10.44,11810,-0.59,20250212,11010,6.63,20250103,15160,-22.56,20240729,10630,10.44,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250212,090154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11730,-10,5,-0.09,46950,4,0.02,11740,11740,11730,15260,8220,11740,11737.50,10.12,0,-1,11866,11802,11676,11612,11486,11835,11645,97,3520,500,8920,10,1,19308690,2265,3.87,0.25,12,0.00,3033.00,46680.00,15160,20240729,-22.63,10630,20241209,10.35,11800,-0.59,20250206,11010,6.54,20250103,15160,-22.63,20240729,10630,10.35,20241209,0.76,N,004360,500,96 억,,1953603,N,N,4,N,00,N
20250211,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11740,110,2,0.95,229388450,19733,55.39,11660,11740,11550,15110,8150,11630,11624.61,10.12,0,-531,11783,11706,11623,11546,11463,11665,11505,97,3480,500,8830,10,1,19308690,2267,3.87,0.25,12,0.10,3033.00,46680.00,15160,20240729,-22.56,10630,20241209,10.44,11800,-0.51,20250206,11010,6.63,20250103,15160,-22.56,20240729,10630,10.44,20241209,0.76,N,004360,500,96 억,,1953775,N,N,4,N,00,N
20250211,150153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11680,50,2,0.43,198704000,17112,48.04,11660,11680,11550,15110,8150,11630,11611.97,10.12,0,-1171,11783,11706,11623,11546,11463,11665,11505,97,3480,500,8830,10,1,19308690,2255,3.85,0.25,12,0.09,3033.00,46680.00,15160,20240729,-22.96,10630,20241209,9.88,11800,-1.02,20250206,11010,6.09,20250103,15160,-22.96,20240729,10630,9.88,20241209,0.76,N,004360,500,96 억,,1953775,N,N,0,N,00,N
20250211,140154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11640,10,2,0.09,179081060,15430,43.31,11660,11680,11550,15110,8150,11630,11606.03,10.12,0,-1577,11783,11706,11623,11546,11463,11665,11505,97,3480,500,8830,10,1,19308690,2248,3.84,0.25,12,0.08,3033.00,46680.00,15160,20240729,-23.22,10630,20241209,9.50,11800,-1.36,20250206,11010,5.72,20250103,15160,-23.22,20240729,10630,9.50,20241209,0.76,N,004360,500,96 억,,1953775,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 20250212 160153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 12000 260 2 2.21 427406530 35953 182.11 11740 12040 11600 15260 8220 11740 11887.61 10.12 0 3755 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2317 3.96 0.26 12 0.19 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 1953603 N N 40 N 00 N
3 20250212 150153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11960 220 2 1.87 413805490 34818 176.36 11740 12040 11600 15260 8220 11740 11884.82 10.12 0 3886 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2309 3.94 0.26 12 0.18 3033.00 46680.00 15160 20240729 -21.11 10630 20241209 12.51 12040 -0.66 20250212 11010 8.63 20250103 15160 -21.11 20240729 10630 12.51 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
4 20250212 140152 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11930 190 2 1.62 302444730 25527 129.30 11740 11940 11600 15260 8220 11740 11848.03 10.12 0 3349 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2304 3.93 0.26 12 0.13 3033.00 46680.00 15160 20240729 -21.31 10630 20241209 12.23 11940 -0.08 20250212 11010 8.36 20250103 15160 -21.31 20240729 10630 12.23 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
5 20250212 130153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11920 180 2 1.53 271321470 22915 116.07 11740 11920 11600 15260 8220 11740 11840.34 10.12 0 1748 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2302 3.93 0.26 12 0.12 3033.00 46680.00 15160 20240729 -21.37 10630 20241209 12.14 11920 0.00 20250212 11010 8.27 20250103 15160 -21.37 20240729 10630 12.14 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
6 20250212 120153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11880 140 2 1.19 179164420 15168 76.83 11740 11920 11600 15260 8220 11740 11812.00 10.12 0 2449 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2294 3.92 0.25 12 0.08 3033.00 46680.00 15160 20240729 -21.64 10630 20241209 11.76 11920 -0.34 20250212 11010 7.90 20250103 15160 -21.64 20240729 10630 11.76 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
7 20250212 110153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11840 100 2 0.85 129760620 11014 55.79 11740 11900 11600 15260 8220 11740 11781.43 10.12 0 2918 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2286 3.90 0.25 12 0.06 3033.00 46680.00 15160 20240729 -21.90 10630 20241209 11.38 11900 -0.50 20250212 11010 7.54 20250103 15160 -21.90 20240729 10630 11.38 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
8 20250212 100153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11740 0 3 0.00 49689680 4244 21.50 11740 11810 11600 15260 8220 11740 11708.22 10.12 0 1872 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2267 3.87 0.25 12 0.02 3033.00 46680.00 15160 20240729 -22.56 10630 20241209 10.44 11810 -0.59 20250212 11010 6.63 20250103 15160 -22.56 20240729 10630 10.44 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
9 20250212 090154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11730 -10 5 -0.09 46950 4 0.02 11740 11740 11730 15260 8220 11740 11737.50 10.12 0 -1 11866 11802 11676 11612 11486 11835 11645 97 3520 500 8920 10 1 19308690 2265 3.87 0.25 12 0.00 3033.00 46680.00 15160 20240729 -22.63 10630 20241209 10.35 11800 -0.59 20250206 11010 6.54 20250103 15160 -22.63 20240729 10630 10.35 20241209 0.76 N 004360 500 96 억 1953603 N N 4 N 00 N
10 20250211 160153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11740 110 2 0.95 229388450 19733 55.39 11660 11740 11550 15110 8150 11630 11624.61 10.12 0 -531 11783 11706 11623 11546 11463 11665 11505 97 3480 500 8830 10 1 19308690 2267 3.87 0.25 12 0.10 3033.00 46680.00 15160 20240729 -22.56 10630 20241209 10.44 11800 -0.51 20250206 11010 6.63 20250103 15160 -22.56 20240729 10630 10.44 20241209 0.76 N 004360 500 96 억 1953775 N N 4 N 00 N
11 20250211 150153 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11680 50 2 0.43 198704000 17112 48.04 11660 11680 11550 15110 8150 11630 11611.97 10.12 0 -1171 11783 11706 11623 11546 11463 11665 11505 97 3480 500 8830 10 1 19308690 2255 3.85 0.25 12 0.09 3033.00 46680.00 15160 20240729 -22.96 10630 20241209 9.88 11800 -1.02 20250206 11010 6.09 20250103 15160 -22.96 20240729 10630 9.88 20241209 0.76 N 004360 500 96 억 1953775 N N 0 N 00 N
12 20250211 140154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 11640 10 2 0.09 179081060 15430 43.31 11660 11680 11550 15110 8150 11630 11606.03 10.12 0 -1577 11783 11706 11623 11546 11463 11665 11505 97 3480 500 8830 10 1 19308690 2248 3.84 0.25 12 0.08 3033.00 46680.00 15160 20240729 -23.22 10630 20241209 9.50 11800 -1.36 20250206 11010 5.72 20250103 15160 -23.22 20240729 10630 9.50 20241209 0.76 N 004360 500 96 억 1953775 N N 0 N 00 N