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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,20,2,0.14,12037900,832,271.90,14480,14500,14410,18820,10140,14480,14468.63,2.08,0,-233,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1378,14.92,1.20,12,0.01,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250306,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-10,5,-0.07,3203730,222,72.55,14480,14480,14410,18820,10140,14480,14431.22,2.08,0,-59,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.23,13430,20240716,7.74,15000,-3.53,20250106,14200,1.90,20250213,16300,-11.23,20240426,13430,7.74,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N
20250306,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-30,5,-0.21,3189260,221,72.22,14480,14480,14410,18820,10140,14480,14431.04,2.08,0,-59,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,4,N,00,N
20250306,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-30,5,-0.21,3189260,221,72.22,14480,14480,14410,18820,10140,14480,14431.04,2.08,0,-59,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,4,N,00,N
20250306,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-30,5,-0.21,2770210,192,62.75,14480,14480,14410,18820,10140,14480,14428.18,2.08,0,-50,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,4,N,00,N
20250306,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-30,5,-0.21,2770210,192,62.75,14480,14480,14410,18820,10140,14480,14428.18,2.08,0,-50,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,4,N,00,N
20250306,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14420,-60,5,-0.41,2047930,142,46.41,14480,14480,14420,18820,10140,14480,14422.04,2.08,0,-26,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1370,14.84,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.53,13430,20240716,7.37,15000,-3.87,20250106,14200,1.55,20250213,16300,-11.53,20240426,13430,7.37,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N
20250306,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,18820,10140,14480,0.00,2.08,0,0,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1376,14.90,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.17,13430,20240716,7.82,15000,-3.47,20250106,14200,1.97,20250213,16300,-11.17,20240426,13430,7.82,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N
20250305,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,0,3,0.00,4423210,306,131.90,14480,14480,14420,18820,10140,14480,14454.93,2.08,0,-13,14526,14502,14456,14432,14386,14515,14445,67,4340,500,10710,10,1,9500000,1376,14.90,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.17,13430,20240716,7.82,15000,-3.47,20250106,14200,1.97,20250213,16300,-11.17,20240426,13430,7.82,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N
20250305,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-40,5,-0.28,2628110,182,78.45,14480,14480,14420,18820,10140,14480,14440.16,2.08,0,6,14526,14502,14456,14432,14386,14515,14445,67,4340,500,10710,10,1,9500000,1372,14.86,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,0,N,00,N
20250305,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14460,-20,5,-0.14,115800,8,3.45,14480,14480,14460,18820,10140,14480,14475.00,2.08,0,0,14526,14502,14456,14432,14386,14515,14445,67,4340,500,10710,10,1,9500000,1374,14.88,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.29,13430,20240716,7.67,15000,-3.60,20250106,14200,1.83,20250213,16300,-11.29,20240426,13430,7.67,20240716,0.00,N,004080,500,67 억,,197749,N,N,0,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 20250306 160150 57 100.00 KOSPI 유통 N N N N N 14500 20 2 0.14 12037900 832 271.90 14480 14500 14410 18820 10140 14480 14468.63 2.08 0 -233 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1378 14.92 1.20 12 0.01 972.00 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 197749 N N 5 N 00 N
3 20250306 150149 57 100.00 KOSPI 유통 N N N N N 14470 -10 5 -0.07 3203730 222 72.55 14480 14480 14410 18820 10140 14480 14431.22 2.08 0 -59 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1375 14.89 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.23 13430 20240716 7.74 15000 -3.53 20250106 14200 1.90 20250213 16300 -11.23 20240426 13430 7.74 20240716 0.00 N 004080 500 67 억 197749 N N 4 N 00 N
4 20250306 140150 57 100.00 KOSPI 유통 N N N N N 14450 -30 5 -0.21 3189260 221 72.22 14480 14480 14410 18820 10140 14480 14431.04 2.08 0 -59 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1373 14.87 1.19 12 0.00 972.00 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 197749 N N 4 N 00 N
5 20250306 130149 57 100.00 KOSPI 유통 N N N N N 14450 -30 5 -0.21 3189260 221 72.22 14480 14480 14410 18820 10140 14480 14431.04 2.08 0 -59 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1373 14.87 1.19 12 0.00 972.00 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 197749 N N 4 N 00 N
6 20250306 120150 57 100.00 KOSPI 유통 N N N N N 14450 -30 5 -0.21 2770210 192 62.75 14480 14480 14410 18820 10140 14480 14428.18 2.08 0 -50 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1373 14.87 1.19 12 0.00 972.00 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 197749 N N 4 N 00 N
7 20250306 110149 57 100.00 KOSPI 유통 N N N N N 14450 -30 5 -0.21 2770210 192 62.75 14480 14480 14410 18820 10140 14480 14428.18 2.08 0 -50 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1373 14.87 1.19 12 0.00 972.00 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 197749 N N 4 N 00 N
8 20250306 100150 57 100.00 KOSPI 유통 N N N N N 14420 -60 5 -0.41 2047930 142 46.41 14480 14480 14420 18820 10140 14480 14422.04 2.08 0 -26 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1370 14.84 1.19 12 0.00 972.00 12094.00 16300 20240426 -11.53 13430 20240716 7.37 15000 -3.87 20250106 14200 1.55 20250213 16300 -11.53 20240426 13430 7.37 20240716 0.00 N 004080 500 67 억 197749 N N 4 N 00 N
9 20250306 090150 57 100.00 KOSPI 유통 N N N N N 14480 0 3 0.00 0 0 0.00 0 0 0 18820 10140 14480 0.00 2.08 0 0 14520 14500 14460 14440 14400 14510 14450 67 4340 500 10710 10 1 9500000 1376 14.90 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.17 13430 20240716 7.82 15000 -3.47 20250106 14200 1.97 20250213 16300 -11.17 20240426 13430 7.82 20240716 0.00 N 004080 500 67 억 197749 N N 4 N 00 N
10 20250305 160149 57 100.00 KOSPI 유통 N N N N N 14480 0 3 0.00 4423210 306 131.90 14480 14480 14420 18820 10140 14480 14454.93 2.08 0 -13 14526 14502 14456 14432 14386 14515 14445 67 4340 500 10710 10 1 9500000 1376 14.90 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.17 13430 20240716 7.82 15000 -3.47 20250106 14200 1.97 20250213 16300 -11.17 20240426 13430 7.82 20240716 0.00 N 004080 500 67 억 197749 N N 4 N 00 N
11 20250305 150150 57 100.00 KOSPI 유통 N N N N N 14440 -40 5 -0.28 2628110 182 78.45 14480 14480 14420 18820 10140 14480 14440.16 2.08 0 6 14526 14502 14456 14432 14386 14515 14445 67 4340 500 10710 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 197749 N N 0 N 00 N
12 20250305 140149 57 100.00 KOSPI 유통 N N N N N 14460 -20 5 -0.14 115800 8 3.45 14480 14480 14460 18820 10140 14480 14475.00 2.08 0 0 14526 14502 14456 14432 14386 14515 14445 67 4340 500 10710 10 1 9500000 1374 14.88 1.20 12 0.00 972.00 12094.00 16300 20240426 -11.29 13430 20240716 7.67 15000 -3.60 20250106 14200 1.83 20250213 16300 -11.29 20240426 13430 7.67 20240716 0.00 N 004080 500 67 억 197749 N N 0 N 00 N