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
004080/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,14500,10,2,0.07,24035970,1663,285.74,14490,14500,14400,18830,10150,14490,14453.38,2.08,0,1,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1378,14.92,1.20,12,0.02,972.00,12094.00,16300,20240426,-11.04,13430,20240716,7.97,15000,-3.33,20250106,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,N,004080,500,67 억,,197842,N,N,8,N,00,N
20250219,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-50,5,-0.35,12278300,851,146.22,14490,14490,14400,18830,10150,14490,14428.08,2.08,0,15,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1372,14.86,1.19,12,0.01,972.00,12094.00,16300,20240426,-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,,197842,N,N,0,N,00,N
20250219,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-40,5,-0.28,12177160,844,145.02,14490,14490,14400,18830,10150,14490,14427.91,2.08,0,15,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1373,14.87,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197842,N,N,0,N,00,N
20250219,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-50,5,-0.35,11368470,788,135.40,14490,14490,14400,18830,10150,14490,14426.99,2.08,0,46,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1372,14.86,1.19,12,0.01,972.00,12094.00,16300,20240426,-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,,197842,N,N,0,N,00,N
20250219,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,0,3,0.00,2501010,173,29.73,14490,14490,14410,18830,10150,14490,14456.71,2.08,0,1,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197842,N,N,0,N,00,N
20250219,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,0,3,0.00,2501010,173,29.73,14490,14490,14410,18830,10150,14490,14456.71,2.08,0,1,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197842,N,N,0,N,00,N
20250219,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,0,3,0.00,2486520,172,29.55,14490,14490,14410,18830,10150,14490,14456.51,2.08,0,1,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197842,N,N,0,N,00,N
20250219,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,18830,10150,14490,0.00,2.08,0,0,14556,14522,14456,14422,14356,14540,14440,67,4340,500,10720,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197842,N,N,0,N,00,N
20250218,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,-10,5,-0.07,8416890,582,114.12,14430,14490,14390,18850,10150,14500,14462.01,2.08,0,12,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1377,14.91,1.20,12,0.01,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197842,N,N,3,N,00,N
20250218,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-60,5,-0.41,3000520,208,40.78,14430,14470,14390,18850,10150,14500,14425.58,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1372,14.86,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,N,00,N
20250218,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-60,5,-0.41,3000520,208,40.78,14430,14470,14390,18850,10150,14500,14425.58,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1372,14.86,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,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 14500 10 2 0.07 24035970 1663 285.74 14490 14500 14400 18830 10150 14490 14453.38 2.08 0 1 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1378 14.92 1.20 12 0.02 972.00 12094.00 16300 20240426 -11.04 13430 20240716 7.97 15000 -3.33 20250106 14200 2.11 20250213 16300 -11.04 20240426 13430 7.97 20240716 0.00 N 004080 500 67 억 197842 N N 8 N 00 N
3 20250219 150154 57 100.00 KOSPI 유통 N N N N N 14440 -50 5 -0.35 12278300 851 146.22 14490 14490 14400 18830 10150 14490 14428.08 2.08 0 15 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1372 14.86 1.19 12 0.01 972.00 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 197842 N N 0 N 00 N
4 20250219 140153 57 100.00 KOSPI 유통 N N N N N 14450 -40 5 -0.28 12177160 844 145.02 14490 14490 14400 18830 10150 14490 14427.91 2.08 0 15 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1373 14.87 1.19 12 0.01 972.00 12094.00 16300 20240426 -11.35 13430 20240716 7.59 15000 -3.67 20250106 14200 1.76 20250213 16300 -11.35 20240426 13430 7.59 20240716 0.00 N 004080 500 67 억 197842 N N 0 N 00 N
5 20250219 130153 57 100.00 KOSPI 유통 N N N N N 14440 -50 5 -0.35 11368470 788 135.40 14490 14490 14400 18830 10150 14490 14426.99 2.08 0 46 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1372 14.86 1.19 12 0.01 972.00 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 197842 N N 0 N 00 N
6 20250219 120153 57 100.00 KOSPI 유통 N N N N N 14490 0 3 0.00 2501010 173 29.73 14490 14490 14410 18830 10150 14490 14456.71 2.08 0 1 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1377 14.91 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.10 13430 20240716 7.89 15000 -3.40 20250106 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 N 004080 500 67 억 197842 N N 0 N 00 N
7 20250219 110153 57 100.00 KOSPI 유통 N N N N N 14490 0 3 0.00 2501010 173 29.73 14490 14490 14410 18830 10150 14490 14456.71 2.08 0 1 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1377 14.91 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.10 13430 20240716 7.89 15000 -3.40 20250106 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 N 004080 500 67 억 197842 N N 0 N 00 N
8 20250219 100153 57 100.00 KOSPI 유통 N N N N N 14490 0 3 0.00 2486520 172 29.55 14490 14490 14410 18830 10150 14490 14456.51 2.08 0 1 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1377 14.91 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.10 13430 20240716 7.89 15000 -3.40 20250106 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 N 004080 500 67 억 197842 N N 0 N 00 N
9 20250219 090153 57 100.00 KOSPI 유통 N N N N N 14490 0 3 0.00 0 0 0.00 0 0 0 18830 10150 14490 0.00 2.08 0 0 14556 14522 14456 14422 14356 14540 14440 67 4340 500 10720 10 1 9500000 1377 14.91 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.10 13430 20240716 7.89 15000 -3.40 20250106 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 N 004080 500 67 억 197842 N N 0 N 00 N
10 20250218 160152 57 100.00 KOSPI 유통 N N N N N 14490 -10 5 -0.07 8416890 582 114.12 14430 14490 14390 18850 10150 14500 14462.01 2.08 0 12 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 10 1 9500000 1377 14.91 1.20 12 0.01 972.00 12094.00 16300 20240426 -11.10 13430 20240716 7.89 15000 -3.40 20250106 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 N 004080 500 67 억 197842 N N 3 N 00 N
11 20250218 150153 57 100.00 KOSPI 유통 N N N N N 14440 -60 5 -0.41 3000520 208 40.78 14430 14470 14390 18850 10150 14500 14425.58 2.08 0 6 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N
12 20250218 140153 57 100.00 KOSPI 유통 N N N N N 14440 -60 5 -0.41 3000520 208 40.78 14430 14470 14390 18850 10150 14500 14425.58 2.08 0 6 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N