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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,380760,26,4.44,14650,14650,14580,19040,10260,14650,14644.62,2.08,0,-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
20250317,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,366160,25,4.27,14650,14650,14580,19040,10260,14650,14646.40,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,197743,N,N,2,N,00,N
20250317,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,366160,25,4.27,14650,14650,14580,19040,10260,14650,14646.40,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,197743,N,N,2,N,00,N
20250317,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,351520,24,4.10,14650,14650,14580,19040,10260,14650,14646.67,2.08,0,-4,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,197743,N,N,2,N,00,N
20250317,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,0,3,0.00,307650,21,3.59,14650,14650,14650,19040,10260,14650,14650.00,2.08,0,-3,14723,14686,14633,14596,14543,14695,14605,67,4390,500,10840,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197743,N,N,2,N,00,N
20250314,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,0,3,0.00,8547200,585,170.06,14650,14670,14580,19040,10260,14650,14610.40,2.08,0,3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1392,15.07,1.21,12,0.01,972.00,12094.00,16300,20240426,-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,,197746,N,N,2,N,00,N
20250314,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-70,5,-0.48,6118130,419,121.80,14650,14670,14580,19040,10260,14650,14601.74,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1385,15.00,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.55,13430,20240716,8.56,15000,-2.80,20250106,14200,2.68,20250213,16300,-10.55,20240426,13430,8.56,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N
20250314,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-70,5,-0.48,6118130,419,121.80,14650,14670,14580,19040,10260,14650,14601.74,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1385,15.00,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.55,13430,20240716,8.56,15000,-2.80,20250106,14200,2.68,20250213,16300,-10.55,20240426,13430,8.56,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,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 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
3 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
4 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
5 20250317 130153 57 100.00 KOSPI 유통 N N N N N 14600 -50 5 -0.34 380760 26 4.44 14650 14650 14580 19040 10260 14650 14644.62 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
6 20250317 120152 57 100.00 KOSPI 유통 N N N N N 14640 -10 5 -0.07 366160 25 4.27 14650 14650 14580 19040 10260 14650 14646.40 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 10 1 9500000 1391 15.06 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.18 13430 20240716 9.01 15000 -2.40 20250106 14200 3.10 20250213 16300 -10.18 20240426 13430 9.01 20240716 0.00 N 004080 500 67 억 197743 N N 2 N 00 N
7 20250317 110152 57 100.00 KOSPI 유통 N N N N N 14640 -10 5 -0.07 366160 25 4.27 14650 14650 14580 19040 10260 14650 14646.40 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 10 1 9500000 1391 15.06 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.18 13430 20240716 9.01 15000 -2.40 20250106 14200 3.10 20250213 16300 -10.18 20240426 13430 9.01 20240716 0.00 N 004080 500 67 억 197743 N N 2 N 00 N
8 20250317 100154 57 100.00 KOSPI 유통 N N N N N 14640 -10 5 -0.07 351520 24 4.10 14650 14650 14580 19040 10260 14650 14646.67 2.08 0 -4 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 10 1 9500000 1391 15.06 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.18 13430 20240716 9.01 15000 -2.40 20250106 14200 3.10 20250213 16300 -10.18 20240426 13430 9.01 20240716 0.00 N 004080 500 67 억 197743 N N 2 N 00 N
9 20250317 090153 57 100.00 KOSPI 유통 N N N N N 14650 0 3 0.00 307650 21 3.59 14650 14650 14650 19040 10260 14650 14650.00 2.08 0 -3 14723 14686 14633 14596 14543 14695 14605 67 4390 500 10840 10 1 9500000 1392 15.07 1.21 12 0.00 972.00 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 197743 N N 2 N 00 N
10 20250314 160152 57 100.00 KOSPI 유통 N N N N N 14650 0 3 0.00 8547200 585 170.06 14650 14670 14580 19040 10260 14650 14610.40 2.08 0 3 14730 14690 14610 14570 14490 14710 14590 67 4390 500 10840 10 1 9500000 1392 15.07 1.21 12 0.01 972.00 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 197746 N N 2 N 00 N
11 20250314 150153 57 100.00 KOSPI 유통 N N N N N 14580 -70 5 -0.48 6118130 419 121.80 14650 14670 14580 19040 10260 14650 14601.74 2.08 0 -3 14730 14690 14610 14570 14490 14710 14590 67 4390 500 10840 10 1 9500000 1385 15.00 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.55 13430 20240716 8.56 15000 -2.80 20250106 14200 2.68 20250213 16300 -10.55 20240426 13430 8.56 20240716 0.00 N 004080 500 67 억 197746 N N 26 N 00 N
12 20250314 140152 57 100.00 KOSPI 유통 N N N N N 14580 -70 5 -0.48 6118130 419 121.80 14650 14670 14580 19040 10260 14650 14601.74 2.08 0 -3 14730 14690 14610 14570 14490 14710 14590 67 4390 500 10840 10 1 9500000 1385 15.00 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.55 13430 20240716 8.56 15000 -2.80 20250106 14200 2.68 20250213 16300 -10.55 20240426 13430 8.56 20240716 0.00 N 004080 500 67 억 197746 N N 26 N 00 N