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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/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
20250228,160156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-13,5,-3.95,292133069,910508,156.78,326,329,316,427,231,329,320.87,0.72,0,50137,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,640,-63.20,0.26,12,0.45,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,314,0.64,20250102,534,-40.82,20240809,300,5.33,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,150157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,-9,5,-2.74,196187494,608725,104.81,326,329,319,427,231,329,322.29,0.72,0,29724,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,648,-64.00,0.26,12,0.30,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,314,1.91,20250102,534,-40.07,20240809,300,6.67,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,140157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,321,-8,5,-2.43,139078632,430360,74.10,326,329,321,427,231,329,323.17,0.72,0,14390,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,650,-64.20,0.27,12,0.21,-5.00,1209.00,534,20240809,-39.89,300,20240805,7.00,374,-14.17,20250225,314,2.23,20250102,534,-39.89,20240809,300,7.00,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,130158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-5,5,-1.52,102957478,318335,54.81,326,329,321,427,231,329,323.42,0.72,0,9208,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,656,-64.80,0.27,12,0.16,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,374,-13.37,20250225,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,120156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-5,5,-1.52,95822753,296257,51.01,326,329,321,427,231,329,323.44,0.72,0,8990,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,656,-64.80,0.27,12,0.15,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,374,-13.37,20250225,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,110156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-5,5,-1.52,84512187,261247,44.98,326,329,321,427,231,329,323.50,0.72,0,8708,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,656,-64.80,0.27,12,0.13,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,374,-13.37,20250225,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,100156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,326,-3,5,-0.91,74113183,229236,39.47,326,329,321,427,231,329,323.31,0.72,0,22986,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,660,-65.20,0.27,12,0.11,-5.00,1209.00,534,20240809,-38.95,300,20240805,8.67,374,-12.83,20250225,314,3.82,20250102,534,-38.95,20240809,300,8.67,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250228,090157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-1,5,-0.30,4863009,14917,2.57,326,329,326,427,231,329,326.00,0.72,0,1581,343,335,332,324,321,334,323,1012,98,500,230,1,1,202424960,664,-65.60,0.27,12,0.01,-5.00,1209.00,534,20240809,-38.58,300,20240805,9.33,374,-12.30,20250225,314,4.46,20250102,534,-38.58,20240809,300,9.33,20240805,0.67,N,004060,500,1012 억,,1455909,N,N,0,N,00,N
20250227,160155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,-10,5,-2.95,191690651,576146,53.30,338,340,329,440,238,339,332.81,0.72,0,-7608,347,342,338,333,329,345,336,1012,101,500,230,1,1,202424960,666,-65.80,0.27,12,0.28,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,374,-12.03,20250225,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.57,N,004060,500,1012 억,,1458195,N,N,125,N,00,N
20250227,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-8,5,-2.36,168082763,504485,46.67,338,340,330,440,238,339,333.18,0.72,0,-2162,347,342,338,333,329,345,336,1012,101,500,230,1,1,202424960,670,-66.20,0.27,12,0.25,-5.00,1209.00,534,20240809,-38.01,300,20240805,10.33,374,-11.50,20250225,314,5.41,20250102,534,-38.01,20240809,300,10.33,20240805,0.57,N,004060,500,1012 억,,1458195,N,N,125,N,00,N
20250227,140156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,-6,5,-1.77,144711329,433914,40.14,338,340,331,440,238,339,333.50,0.72,0,27390,347,342,338,333,329,345,336,1012,101,500,230,1,1,202424960,674,-66.60,0.28,12,0.21,-5.00,1209.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,314,6.05,20250102,534,-37.64,20240809,300,11.00,20240805,0.57,N,004060,500,1012 억,,1458195,N,N,125,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 20250228 160156 57 100.00 KOSPI 유통 N N N N N 316 -13 5 -3.95 292133069 910508 156.78 326 329 316 427 231 329 320.87 0.72 0 50137 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 640 -63.20 0.26 12 0.45 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 314 0.64 20250102 534 -40.82 20240809 300 5.33 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
3 20250228 150157 57 100.00 KOSPI 유통 N N N N N 320 -9 5 -2.74 196187494 608725 104.81 326 329 319 427 231 329 322.29 0.72 0 29724 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 648 -64.00 0.26 12 0.30 -5.00 1209.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 314 1.91 20250102 534 -40.07 20240809 300 6.67 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
4 20250228 140157 57 100.00 KOSPI 유통 N N N N N 321 -8 5 -2.43 139078632 430360 74.10 326 329 321 427 231 329 323.17 0.72 0 14390 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 650 -64.20 0.27 12 0.21 -5.00 1209.00 534 20240809 -39.89 300 20240805 7.00 374 -14.17 20250225 314 2.23 20250102 534 -39.89 20240809 300 7.00 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
5 20250228 130158 57 100.00 KOSPI 유통 N N N N N 324 -5 5 -1.52 102957478 318335 54.81 326 329 321 427 231 329 323.42 0.72 0 9208 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 656 -64.80 0.27 12 0.16 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 374 -13.37 20250225 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
6 20250228 120156 57 100.00 KOSPI 유통 N N N N N 324 -5 5 -1.52 95822753 296257 51.01 326 329 321 427 231 329 323.44 0.72 0 8990 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 656 -64.80 0.27 12 0.15 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 374 -13.37 20250225 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
7 20250228 110156 57 100.00 KOSPI 유통 N N N N N 324 -5 5 -1.52 84512187 261247 44.98 326 329 321 427 231 329 323.50 0.72 0 8708 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 656 -64.80 0.27 12 0.13 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 374 -13.37 20250225 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
8 20250228 100156 57 100.00 KOSPI 유통 N N N N N 326 -3 5 -0.91 74113183 229236 39.47 326 329 321 427 231 329 323.31 0.72 0 22986 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 660 -65.20 0.27 12 0.11 -5.00 1209.00 534 20240809 -38.95 300 20240805 8.67 374 -12.83 20250225 314 3.82 20250102 534 -38.95 20240809 300 8.67 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
9 20250228 090157 57 100.00 KOSPI 유통 N N N N N 328 -1 5 -0.30 4863009 14917 2.57 326 329 326 427 231 329 326.00 0.72 0 1581 343 335 332 324 321 334 323 1012 98 500 230 1 1 202424960 664 -65.60 0.27 12 0.01 -5.00 1209.00 534 20240809 -38.58 300 20240805 9.33 374 -12.30 20250225 314 4.46 20250102 534 -38.58 20240809 300 9.33 20240805 0.67 N 004060 500 1012 억 1455909 N N 0 N 00 N
10 20250227 160155 57 100.00 KOSPI 유통 N N N N N 329 -10 5 -2.95 191690651 576146 53.30 338 340 329 440 238 339 332.81 0.72 0 -7608 347 342 338 333 329 345 336 1012 101 500 230 1 1 202424960 666 -65.80 0.27 12 0.28 -5.00 1209.00 534 20240809 -38.39 300 20240805 9.67 374 -12.03 20250225 314 4.78 20250102 534 -38.39 20240809 300 9.67 20240805 0.57 N 004060 500 1012 억 1458195 N N 125 N 00 N
11 20250227 150156 57 100.00 KOSPI 유통 N N N N N 331 -8 5 -2.36 168082763 504485 46.67 338 340 330 440 238 339 333.18 0.72 0 -2162 347 342 338 333 329 345 336 1012 101 500 230 1 1 202424960 670 -66.20 0.27 12 0.25 -5.00 1209.00 534 20240809 -38.01 300 20240805 10.33 374 -11.50 20250225 314 5.41 20250102 534 -38.01 20240809 300 10.33 20240805 0.57 N 004060 500 1012 억 1458195 N N 125 N 00 N
12 20250227 140156 57 100.00 KOSPI 유통 N N N N N 333 -6 5 -1.77 144711329 433914 40.14 338 340 331 440 238 339 333.50 0.72 0 27390 347 342 338 333 329 345 336 1012 101 500 230 1 1 202424960 674 -66.60 0.28 12 0.21 -5.00 1209.00 534 20240809 -37.64 300 20240805 11.00 374 -10.96 20250225 314 6.05 20250102 534 -37.64 20240809 300 11.00 20240805 0.57 N 004060 500 1012 억 1458195 N N 125 N 00 N