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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,50,2,0.34,26583190,1821,3716.33,14600,14650,14580,18980,10220,14600,14598.13,2.08,0,-6,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1392,15.07,1.21,12,0.02,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,197739,N,N,7,N,00,N
20250318,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,6682390,458,934.69,14600,14600,14580,18980,10220,14600,14590.37,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250318,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,73000,5,10.20,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197739,N,N,3,N,00,N
20250317,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,716800,49,8.38,14650,14650,14580,19040,10260,14650,14628.57,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197743,N,N,3,N,00,N
20250317,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,541360,37,6.32,14650,14650,14580,19040,10260,14650,14631.35,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197743,N,N,2,N,00,N
20250317,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,395360,27,4.62,14650,14650,14580,19040,10260,14650,14642.96,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197743,N,N,2,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 20250318 160153 57 100.00 KOSPI 유통 N N N N N 14650 50 2 0.34 26583190 1821 3716.33 14600 14650 14580 18980 10220 14600 14598.13 2.08 0 -6 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 10 1 9500000 1392 15.07 1.21 12 0.02 972.00 12094.00 16300 20240426 -10.12 13430 20240716 9.08 15000 -2.33 20250106 14200 3.17 20250213 16300 -10.12 20240426 13430 9.08 20240716 0.00 N 004080 500 67 억 197739 N N 7 N 00 N
3 20250318 150154 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 6682390 458 934.69 14600 14600 14580 18980 10220 14600 14590.37 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
4 20250318 140153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 87600 6 12.24 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
5 20250318 130153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 87600 6 12.24 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
6 20250318 120153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 87600 6 12.24 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
7 20250318 110153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 87600 6 12.24 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
8 20250318 100153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 87600 6 12.24 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
9 20250318 090153 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 73000 5 10.20 14600 14600 14600 18980 10220 14600 14600.00 2.08 0 0 14680 14640 14610 14570 14540 14625 14555 67 4380 500 10800 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 197739 N N 3 N 00 N
10 20250317 160153 57 100.00 KOSPI 유통 N N N N N 14600 -50 5 -0.34 716800 49 8.38 14650 14650 14580 19040 10260 14650 14628.57 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 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 197743 N N 3 N 00 N
11 20250317 150153 57 100.00 KOSPI 유통 N N N N N 14600 -50 5 -0.34 541360 37 6.32 14650 14650 14580 19040 10260 14650 14631.35 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 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 197743 N N 2 N 00 N
12 20250317 140153 57 100.00 KOSPI 유통 N N N N N 14600 -50 5 -0.34 395360 27 4.62 14650 14650 14580 19040 10260 14650 14642.96 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 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 197743 N N 2 N 00 N