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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14620,-60,5,-0.41,8253440,564,37.95,14670,14670,14610,19080,10280,14680,14633.76,2.08,0,-11,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1389,15.04,1.21,12,0.01,972.00,12094.00,16300,20240426,-10.31,13430,20240716,8.86,15000,-2.53,20250106,14200,2.96,20250213,16300,-10.31,20240426,13430,8.86,20240716,0.00,N,004080,500,67 억,,198039,N,N,17,N,00,N
20250321,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14620,-60,5,-0.41,994240,68,4.58,14670,14670,14610,19080,10280,14680,14621.18,2.08,0,1,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1389,15.04,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.31,13430,20240716,8.86,15000,-2.53,20250106,14200,2.96,20250213,16300,-10.31,20240426,13430,8.86,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250321,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-70,5,-0.48,234000,16,1.08,14670,14670,14610,19080,10280,14680,14625.00,2.08,0,1,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1388,15.03,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.37,13430,20240716,8.79,15000,-2.60,20250106,14200,2.89,20250213,16300,-10.37,20240426,13430,8.79,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250321,130154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-70,5,-0.48,234000,16,1.08,14670,14670,14610,19080,10280,14680,14625.00,2.08,0,1,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1388,15.03,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.37,13430,20240716,8.79,15000,-2.60,20250106,14200,2.89,20250213,16300,-10.37,20240426,13430,8.79,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250321,120155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-70,5,-0.48,234000,16,1.08,14670,14670,14610,19080,10280,14680,14625.00,2.08,0,1,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1388,15.03,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.37,13430,20240716,8.79,15000,-2.60,20250106,14200,2.89,20250213,16300,-10.37,20240426,13430,8.79,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250321,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-70,5,-0.48,190160,13,0.87,14670,14670,14610,19080,10280,14680,14627.69,2.08,0,0,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1388,15.03,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.37,13430,20240716,8.79,15000,-2.60,20250106,14200,2.89,20250213,16300,-10.37,20240426,13430,8.79,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250321,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,-30,5,-0.20,43970,3,0.20,14670,14670,14650,19080,10280,14680,14656.67,2.08,0,0,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-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,,198039,N,N,2,N,00,N
20250321,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,0,3,0.00,0,0,0.00,0,0,0,19080,10280,14680,0.00,2.08,0,0,14746,14712,14646,14612,14546,14730,14630,67,4400,500,10860,10,1,9500000,1395,15.10,1.21,12,0.00,972.00,12094.00,16300,20240426,-9.94,13430,20240716,9.31,15000,-2.13,20250106,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250320,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,10,2,0.07,21701290,1486,1004.05,14680,14680,14580,19070,10270,14670,14603.83,2.08,0,6,14716,14692,14646,14622,14576,14705,14635,67,4400,500,10850,10,1,9500000,1395,15.10,1.21,12,0.02,972.00,12094.00,16300,20240426,-9.94,13430,20240716,9.31,15000,-2.13,20250106,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,N,004080,500,67 억,,198039,N,N,2,N,00,N
20250320,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-90,5,-0.61,16754670,1148,775.68,14680,14680,14580,19070,10270,14670,14594.66,2.08,0,12,14716,14692,14646,14622,14576,14705,14635,67,4400,500,10850,10,1,9500000,1385,15.00,1.21,12,0.01,972.00,12094.00,16300,20240426,-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,,198039,N,N,1,N,00,N
20250320,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,-80,5,-0.55,13079870,896,605.41,14680,14680,14580,19070,10270,14670,14598.07,2.08,0,6,14716,14692,14646,14622,14576,14705,14635,67,4400,500,10850,10,1,9500000,1386,15.01,1.21,12,0.01,972.00,12094.00,16300,20240426,-10.49,13430,20240716,8.64,15000,-2.73,20250106,14200,2.75,20250213,16300,-10.49,20240426,13430,8.64,20240716,0.00,N,004080,500,67 억,,198039,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 20250321 160153 57 100.00 KOSPI 유통 N N N N N 14620 -60 5 -0.41 8253440 564 37.95 14670 14670 14610 19080 10280 14680 14633.76 2.08 0 -11 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1389 15.04 1.21 12 0.01 972.00 12094.00 16300 20240426 -10.31 13430 20240716 8.86 15000 -2.53 20250106 14200 2.96 20250213 16300 -10.31 20240426 13430 8.86 20240716 0.00 N 004080 500 67 억 198039 N N 17 N 00 N
3 20250321 150153 57 100.00 KOSPI 유통 N N N N N 14620 -60 5 -0.41 994240 68 4.58 14670 14670 14610 19080 10280 14680 14621.18 2.08 0 1 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1389 15.04 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.31 13430 20240716 8.86 15000 -2.53 20250106 14200 2.96 20250213 16300 -10.31 20240426 13430 8.86 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
4 20250321 140153 57 100.00 KOSPI 유통 N N N N N 14610 -70 5 -0.48 234000 16 1.08 14670 14670 14610 19080 10280 14680 14625.00 2.08 0 1 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1388 15.03 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.37 13430 20240716 8.79 15000 -2.60 20250106 14200 2.89 20250213 16300 -10.37 20240426 13430 8.79 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
5 20250321 130154 57 100.00 KOSPI 유통 N N N N N 14610 -70 5 -0.48 234000 16 1.08 14670 14670 14610 19080 10280 14680 14625.00 2.08 0 1 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1388 15.03 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.37 13430 20240716 8.79 15000 -2.60 20250106 14200 2.89 20250213 16300 -10.37 20240426 13430 8.79 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
6 20250321 120155 57 100.00 KOSPI 유통 N N N N N 14610 -70 5 -0.48 234000 16 1.08 14670 14670 14610 19080 10280 14680 14625.00 2.08 0 1 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1388 15.03 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.37 13430 20240716 8.79 15000 -2.60 20250106 14200 2.89 20250213 16300 -10.37 20240426 13430 8.79 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
7 20250321 110153 57 100.00 KOSPI 유통 N N N N N 14610 -70 5 -0.48 190160 13 0.87 14670 14670 14610 19080 10280 14680 14627.69 2.08 0 0 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1388 15.03 1.21 12 0.00 972.00 12094.00 16300 20240426 -10.37 13430 20240716 8.79 15000 -2.60 20250106 14200 2.89 20250213 16300 -10.37 20240426 13430 8.79 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
8 20250321 100154 57 100.00 KOSPI 유통 N N N N N 14650 -30 5 -0.20 43970 3 0.20 14670 14670 14650 19080 10280 14680 14656.67 2.08 0 0 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 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 198039 N N 2 N 00 N
9 20250321 090155 57 100.00 KOSPI 유통 N N N N N 14680 0 3 0.00 0 0 0.00 0 0 0 19080 10280 14680 0.00 2.08 0 0 14746 14712 14646 14612 14546 14730 14630 67 4400 500 10860 10 1 9500000 1395 15.10 1.21 12 0.00 972.00 12094.00 16300 20240426 -9.94 13430 20240716 9.31 15000 -2.13 20250106 14200 3.38 20250213 16300 -9.94 20240426 13430 9.31 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
10 20250320 160153 57 100.00 KOSPI 유통 N N N N N 14680 10 2 0.07 21701290 1486 1004.05 14680 14680 14580 19070 10270 14670 14603.83 2.08 0 6 14716 14692 14646 14622 14576 14705 14635 67 4400 500 10850 10 1 9500000 1395 15.10 1.21 12 0.02 972.00 12094.00 16300 20240426 -9.94 13430 20240716 9.31 15000 -2.13 20250106 14200 3.38 20250213 16300 -9.94 20240426 13430 9.31 20240716 0.00 N 004080 500 67 억 198039 N N 2 N 00 N
11 20250320 150153 57 100.00 KOSPI 유통 N N N N N 14580 -90 5 -0.61 16754670 1148 775.68 14680 14680 14580 19070 10270 14670 14594.66 2.08 0 12 14716 14692 14646 14622 14576 14705 14635 67 4400 500 10850 10 1 9500000 1385 15.00 1.21 12 0.01 972.00 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 198039 N N 1 N 00 N
12 20250320 140153 57 100.00 KOSPI 유통 N N N N N 14590 -80 5 -0.55 13079870 896 605.41 14680 14680 14580 19070 10270 14670 14598.07 2.08 0 6 14716 14692 14646 14622 14576 14705 14635 67 4400 500 10850 10 1 9500000 1386 15.01 1.21 12 0.01 972.00 12094.00 16300 20240426 -10.49 13430 20240716 8.64 15000 -2.73 20250106 14200 2.75 20250213 16300 -10.49 20240426 13430 8.64 20240716 0.00 N 004080 500 67 억 198039 N N 1 N 00 N