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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,6,2,1.86,108349762,332741,141.79,322,335,321,419,227,323,325.44,0.93,0,-31867,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,666,-65.80,0.27,12,0.16,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,204,N,00,N
20250219,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,54552127,169188,72.09,322,327,321,419,227,323,322.43,0.93,0,-3225,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,656,-64.80,0.27,12,0.08,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,51714294,160420,68.36,322,327,321,419,227,323,322.37,0.93,0,-2351,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,656,-64.80,0.27,12,0.08,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,2,2,0.62,40386492,125350,53.41,322,326,321,419,227,323,322.19,0.93,0,-4356,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,658,-65.00,0.27,12,0.06,-5.00,1209.00,534,20240809,-39.14,300,20240805,8.33,351,-7.41,20250122,314,3.50,20250102,534,-39.14,20240809,300,8.33,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,32389568,100670,42.90,322,324,321,419,227,323,321.74,0.93,0,-2739,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,656,-64.80,0.27,12,0.05,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,-1,5,-0.31,23908101,74341,31.68,322,324,321,419,227,323,321.60,0.93,0,-2232,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.04,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,351,-8.26,20250122,314,2.55,20250102,534,-39.70,20240809,300,7.33,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,-1,5,-0.31,7232485,22458,9.57,322,324,321,419,227,323,322.04,0.93,0,-2203,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.01,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,351,-8.26,20250122,314,2.55,20250102,534,-39.70,20240809,300,7.33,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250219,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,0,3,0.00,340700,1058,0.45,322,323,322,419,227,323,322.02,0.93,0,-152,326,324,322,320,318,325,321,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.00,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.52,N,004060,500,1012 억,,1876040,N,N,0,N,00,N
20250218,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,0,3,0.00,75045243,232901,198.56,323,324,320,419,227,323,322.22,0.91,0,28589,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.12,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250218,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,-1,5,-0.31,74382756,230849,196.81,323,324,320,419,227,323,322.21,0.91,0,27850,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.11,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,351,-8.26,20250122,314,2.55,20250102,534,-39.70,20240809,300,7.33,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250218,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,0,3,0.00,43707134,135527,115.54,323,324,320,419,227,323,322.50,0.91,0,22092,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.07,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,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 20250219 160152 57 100.00 KOSPI 유통 N N N N N 329 6 2 1.86 108349762 332741 141.79 322 335 321 419 227 323 325.44 0.93 0 -31867 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 666 -65.80 0.27 12 0.16 -5.00 1209.00 534 20240809 -38.39 300 20240805 9.67 351 -6.27 20250122 314 4.78 20250102 534 -38.39 20240809 300 9.67 20240805 0.52 N 004060 500 1012 억 1876040 N N 204 N 00 N
3 20250219 150153 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 54552127 169188 72.09 322 327 321 419 227 323 322.43 0.93 0 -3225 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 656 -64.80 0.27 12 0.08 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 351 -7.69 20250122 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
4 20250219 140153 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 51714294 160420 68.36 322 327 321 419 227 323 322.37 0.93 0 -2351 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 656 -64.80 0.27 12 0.08 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 351 -7.69 20250122 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
5 20250219 130152 57 100.00 KOSPI 유통 N N N N N 325 2 2 0.62 40386492 125350 53.41 322 326 321 419 227 323 322.19 0.93 0 -4356 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 658 -65.00 0.27 12 0.06 -5.00 1209.00 534 20240809 -39.14 300 20240805 8.33 351 -7.41 20250122 314 3.50 20250102 534 -39.14 20240809 300 8.33 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
6 20250219 120153 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 32389568 100670 42.90 322 324 321 419 227 323 321.74 0.93 0 -2739 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 656 -64.80 0.27 12 0.05 -5.00 1209.00 534 20240809 -39.33 300 20240805 8.00 351 -7.69 20250122 314 3.18 20250102 534 -39.33 20240809 300 8.00 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
7 20250219 110153 57 100.00 KOSPI 유통 N N N N N 322 -1 5 -0.31 23908101 74341 31.68 322 324 321 419 227 323 321.60 0.93 0 -2232 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.04 -5.00 1209.00 534 20240809 -39.70 300 20240805 7.33 351 -8.26 20250122 314 2.55 20250102 534 -39.70 20240809 300 7.33 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
8 20250219 100153 57 100.00 KOSPI 유통 N N N N N 322 -1 5 -0.31 7232485 22458 9.57 322 324 321 419 227 323 322.04 0.93 0 -2203 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.01 -5.00 1209.00 534 20240809 -39.70 300 20240805 7.33 351 -8.26 20250122 314 2.55 20250102 534 -39.70 20240809 300 7.33 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
9 20250219 090153 57 100.00 KOSPI 유통 N N N N N 323 0 3 0.00 340700 1058 0.45 322 323 322 419 227 323 322.02 0.93 0 -152 326 324 322 320 318 325 321 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.00 -5.00 1209.00 534 20240809 -39.51 300 20240805 7.67 351 -7.98 20250122 314 2.87 20250102 534 -39.51 20240809 300 7.67 20240805 0.52 N 004060 500 1012 억 1876040 N N 0 N 00 N
10 20250218 160152 57 100.00 KOSPI 유통 N N N N N 323 0 3 0.00 75045243 232901 198.56 323 324 320 419 227 323 322.22 0.91 0 28589 325 324 322 321 319 324 321 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.12 -5.00 1209.00 534 20240809 -39.51 300 20240805 7.67 351 -7.98 20250122 314 2.87 20250102 534 -39.51 20240809 300 7.67 20240805 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
11 20250218 150153 57 100.00 KOSPI 유통 N N N N N 322 -1 5 -0.31 74382756 230849 196.81 323 324 320 419 227 323 322.21 0.91 0 27850 325 324 322 321 319 324 321 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.11 -5.00 1209.00 534 20240809 -39.70 300 20240805 7.33 351 -8.26 20250122 314 2.55 20250102 534 -39.70 20240809 300 7.33 20240805 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
12 20250218 140153 57 100.00 KOSPI 유통 N N N N N 323 0 3 0.00 43707134 135527 115.54 323 324 320 419 227 323 322.50 0.91 0 22092 325 324 322 321 319 324 321 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.07 -5.00 1209.00 534 20240809 -39.51 300 20240805 7.67 351 -7.98 20250122 314 2.87 20250102 534 -39.51 20240809 300 7.67 20240805 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N