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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,50,2,0.34,5014570,344,119.44,14570,14650,14530,18980,10220,14600,14577.24,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197746,N,N,26,N,00,N
20250313,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-70,5,-0.48,1367200,94,32.64,14570,14570,14530,18980,10220,14600,14544.68,2.08,0,4,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1380,14.95,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.86,13430,20240716,8.19,15000,-3.13,20250106,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-70,5,-0.48,1367200,94,32.64,14570,14570,14530,18980,10220,14600,14544.68,2.08,0,4,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1380,14.95,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.86,13430,20240716,8.19,15000,-3.13,20250106,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14570,-30,5,-0.21,58280,4,1.39,14570,14570,14570,18980,10220,14600,14570.00,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1384,14.99,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.61,13430,20240716,8.49,15000,-2.87,20250106,14200,2.61,20250213,16300,-10.61,20240426,13430,8.49,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14570,-30,5,-0.21,58280,4,1.39,14570,14570,14570,18980,10220,14600,14570.00,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1384,14.99,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.61,13430,20240716,8.49,15000,-2.87,20250106,14200,2.61,20250213,16300,-10.61,20240426,13430,8.49,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14570,-30,5,-0.21,43710,3,1.04,14570,14570,14570,18980,10220,14600,14570.00,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1384,14.99,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.61,13430,20240716,8.49,15000,-2.87,20250106,14200,2.61,20250213,16300,-10.61,20240426,13430,8.49,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14570,-30,5,-0.21,43710,3,1.04,14570,14570,14570,18980,10220,14600,14570.00,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1384,14.99,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.61,13430,20240716,8.49,15000,-2.87,20250106,14200,2.61,20250213,16300,-10.61,20240426,13430,8.49,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N
20250313,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,0,0,0.00,0,0,0,18980,10220,14600,0.00,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197746,N,N,11,N,00,N
20250312,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,50,2,0.34,4189580,288,75.20,14520,14600,14500,18910,10190,14550,14547.15,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,197746,N,N,11,N,00,N
20250312,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-10,5,-0.07,842460,58,15.14,14520,14550,14500,18910,10190,14550,14525.17,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1381,14.96,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.80,13430,20240716,8.27,15000,-3.07,20250106,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,N,00,N
20250312,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-10,5,-0.07,174370,12,3.13,14520,14550,14520,18910,10190,14550,14530.83,2.08,0,0,14636,14592,14516,14472,14396,14615,14495,67,4360,500,10760,10,1,9500000,1381,14.96,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.80,13430,20240716,8.27,15000,-3.07,20250106,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,N,004080,500,67 억,,197746,N,N,1,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 20250313 160151 57 100.00 KOSPI 유통 N N N N N 14650 50 2 0.34 5014570 344 119.44 14570 14650 14530 18980 10220 14600 14577.24 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 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 197746 N N 26 N 00 N
3 20250313 150152 57 100.00 KOSPI 유통 N N N N N 14530 -70 5 -0.48 1367200 94 32.64 14570 14570 14530 18980 10220 14600 14544.68 2.08 0 4 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1380 14.95 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.86 13430 20240716 8.19 15000 -3.13 20250106 14200 2.32 20250213 16300 -10.86 20240426 13430 8.19 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
4 20250313 140152 57 100.00 KOSPI 유통 N N N N N 14530 -70 5 -0.48 1367200 94 32.64 14570 14570 14530 18980 10220 14600 14544.68 2.08 0 4 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1380 14.95 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.86 13430 20240716 8.19 15000 -3.13 20250106 14200 2.32 20250213 16300 -10.86 20240426 13430 8.19 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
5 20250313 130152 57 100.00 KOSPI 유통 N N N N N 14570 -30 5 -0.21 58280 4 1.39 14570 14570 14570 18980 10220 14600 14570.00 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1384 14.99 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.61 13430 20240716 8.49 15000 -2.87 20250106 14200 2.61 20250213 16300 -10.61 20240426 13430 8.49 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
6 20250313 120151 57 100.00 KOSPI 유통 N N N N N 14570 -30 5 -0.21 58280 4 1.39 14570 14570 14570 18980 10220 14600 14570.00 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1384 14.99 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.61 13430 20240716 8.49 15000 -2.87 20250106 14200 2.61 20250213 16300 -10.61 20240426 13430 8.49 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
7 20250313 110152 57 100.00 KOSPI 유통 N N N N N 14570 -30 5 -0.21 43710 3 1.04 14570 14570 14570 18980 10220 14600 14570.00 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1384 14.99 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.61 13430 20240716 8.49 15000 -2.87 20250106 14200 2.61 20250213 16300 -10.61 20240426 13430 8.49 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
8 20250313 100152 57 100.00 KOSPI 유통 N N N N N 14570 -30 5 -0.21 43710 3 1.04 14570 14570 14570 18980 10220 14600 14570.00 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 10 1 9500000 1384 14.99 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.61 13430 20240716 8.49 15000 -2.87 20250106 14200 2.61 20250213 16300 -10.61 20240426 13430 8.49 20240716 0.00 N 004080 500 67 억 197746 N N 11 N 00 N
9 20250313 090152 57 100.00 KOSPI 유통 N N N N N 14600 0 3 0.00 0 0 0.00 0 0 0 18980 10220 14600 0.00 2.08 0 0 14666 14632 14566 14532 14466 14650 14550 67 4380 500 10800 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 197746 N N 11 N 00 N
10 20250312 160151 57 100.00 KOSPI 유통 N N N N N 14600 50 2 0.34 4189580 288 75.20 14520 14600 14500 18910 10190 14550 14547.15 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 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 197746 N N 11 N 00 N
11 20250312 150152 57 100.00 KOSPI 유통 N N N N N 14540 -10 5 -0.07 842460 58 15.14 14520 14550 14500 18910 10190 14550 14525.17 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1381 14.96 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.80 13430 20240716 8.27 15000 -3.07 20250106 14200 2.39 20250213 16300 -10.80 20240426 13430 8.27 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N
12 20250312 140151 57 100.00 KOSPI 유통 N N N N N 14540 -10 5 -0.07 174370 12 3.13 14520 14550 14520 18910 10190 14550 14530.83 2.08 0 0 14636 14592 14516 14472 14396 14615 14495 67 4360 500 10760 10 1 9500000 1381 14.96 1.20 12 0.00 972.00 12094.00 16300 20240426 -10.80 13430 20240716 8.27 15000 -3.07 20250106 14200 2.39 20250213 16300 -10.80 20240426 13430 8.27 20240716 0.00 N 004080 500 67 억 197746 N N 1 N 00 N