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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004080/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
20250312,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,50,2,0.34,4189580,288,75.20,14520,14600,14500,18910,10190,14550,14547.15,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250312,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-10,5,-0.07,842460,58,15.14,14520,14550,14500,18910,10190,14550,14525.17,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1381,14.96,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.80,13430,20240716,8.27,15000,-3.07,20250106,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-10,5,-0.07,174370,12,3.13,14520,14550,14520,18910,10190,14550,14530.83,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1381,14.96,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.80,13430,20240716,8.27,15000,-3.07,20250106,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,130151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-30,5,-0.21,130770,9,2.35,14520,14550,14520,18910,10190,14550,14530.00,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1379,14.94,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.92,13430,20240716,8.12,15000,-3.20,20250106,14200,2.25,20250213,16300,-10.92,20240426,13430,8.12,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,0,3,0.00,116250,8,2.09,14520,14550,14520,18910,10190,14550,14531.25,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1382,14.97,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.74,13430,20240716,8.34,15000,-3.00,20250106,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,0,3,0.00,101700,7,1.83,14520,14550,14520,18910,10190,14550,14528.57,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1382,14.97,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.74,13430,20240716,8.34,15000,-3.00,20250106,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,0,3,0.00,101700,7,1.83,14520,14550,14520,18910,10190,14550,14528.57,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1382,14.97,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.74,13430,20240716,8.34,15000,-3.00,20250106,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,0,3,0.00,0,0,0.00,0,0,0,18910,10190,14550,0.00,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1382,14.97,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.74,13430,20240716,8.34,15000,-3.00,20250106,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250311,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,0,3,0.00,5552630,383,30.91,14510,14560,14440,18910,10190,14550,14497.73,2.08,0,6,14636,14592,14506,14462,14376,14615,14485,67,4360,500,10760,10,1,9500000,1382,14.97,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.74,13430,20240716,8.34,15000,-3.00,20250106,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250311,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-110,5,-0.76,2520570,174,14.04,14510,14560,14440,18910,10190,14550,14486.03,2.08,0,6,14636,14592,14506,14462,14376,14615,14485,67,4360,500,10760,10,1,9500000,1372,14.86,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.41,13430,20240716,7.52,15000,-3.73,20250106,14200,1.69,20250213,16300,-11.41,20240426,13430,7.52,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250311,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-80,5,-0.55,2159450,149,12.03,14510,14560,14470,18910,10190,14550,14492.95,2.08,0,7,14636,14592,14506,14462,14376,14615,14485,67,4360,500,10760,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.23,13430,20240716,7.74,15000,-3.53,20250106,14200,1.90,20250213,16300,-11.23,20240426,13430,7.74,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,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 20250312 160151 57 100.00 KOSPI 유통 N N N N N 14600 50 2 0.34 4189580 288 75.20 14520 14600 14500 18910 10190 14550 14547.15 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1387 15.02 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.43 13430 20240716 8.71 15000 -2.67 20250106 14200 2.82 20250213 16300 -10.43 20240426 13430 8.71 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
3 20250312 150152 57 100.00 KOSPI 유통 N N N N N 14540 -10 5 -0.07 842460 58 15.14 14520 14550 14500 18910 10190 14550 14525.17 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1381 14.96 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.80 13430 20240716 8.27 15000 -3.07 20250106 14200 2.39 20250213 16300 -10.80 20240426 13430 8.27 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
4 20250312 140151 57 100.00 KOSPI 유통 N N N N N 14540 -10 5 -0.07 174370 12 3.13 14520 14550 14520 18910 10190 14550 14530.83 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1381 14.96 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.80 13430 20240716 8.27 15000 -3.07 20250106 14200 2.39 20250213 16300 -10.80 20240426 13430 8.27 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
5 20250312 130151 57 100.00 KOSPI 유통 N N N N N 14520 -30 5 -0.21 130770 9 2.35 14520 14550 14520 18910 10190 14550 14530.00 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1379 14.94 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.92 13430 20240716 8.12 15000 -3.20 20250106 14200 2.25 20250213 16300 -10.92 20240426 13430 8.12 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
6 20250312 120151 57 100.00 KOSPI 유통 N N N N N 14550 0 3 0.00 116250 8 2.09 14520 14550 14520 18910 10190 14550 14531.25 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1382 14.97 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.74 13430 20240716 8.34 15000 -3.00 20250106 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
7 20250312 110151 57 100.00 KOSPI 유통 N N N N N 14550 0 3 0.00 101700 7 1.83 14520 14550 14520 18910 10190 14550 14528.57 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1382 14.97 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.74 13430 20240716 8.34 15000 -3.00 20250106 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
8 20250312 100151 57 100.00 KOSPI 유통 N N N N N 14550 0 3 0.00 101700 7 1.83 14520 14550 14520 18910 10190 14550 14528.57 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1382 14.97 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.74 13430 20240716 8.34 15000 -3.00 20250106 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
9 20250312 090151 57 100.00 KOSPI 유통 N N N N N 14550 0 3 0.00 0 0 0.00 0 0 0 18910 10190 14550 0.00 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1382 14.97 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.74 13430 20240716 8.34 15000 -3.00 20250106 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
10 20250311 160151 57 100.00 KOSPI 유통 N N N N N 14550 0 3 0.00 5552630 383 30.91 14510 14560 14440 18910 10190 14550 14497.73 2.08 0 6 14636 14592 14506 14462 14376 14615 14485 67 4360 500 10760 10 1 9500000 1382 14.97 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.74 13430 20240716 8.34 15000 -3.00 20250106 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
11 20250311 150151 57 100.00 KOSPI 유통 N N N N N 14440 -110 5 -0.76 2520570 174 14.04 14510 14560 14440 18910 10190 14550 14486.03 2.08 0 6 14636 14592 14506 14462 14376 14615 14485 67 4360 500 10760 10 1 9500000 1372 14.86 1.19 12 0.00 972.00 12094.00 16300 20240426 -11.41 13430 20240716 7.52 15000 -3.73 20250106 14200 1.69 20250213 16300 -11.41 20240426 13430 7.52 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
12 20250311 140151 57 100.00 KOSPI 유통 N N N N N 14470 -80 5 -0.55 2159450 149 12.03 14510 14560 14470 18910 10190 14550 14492.95 2.08 0 7 14636 14592 14506 14462 14376 14615 14485 67 4360 500 10760 10 1 9500000 1375 14.89 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.23 13430 20240716 7.74 15000 -3.53 20250106 14200 1.90 20250213 16300 -11.23 20240426 13430 7.74 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N