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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,0,3,0.00,43214252,134001,114.24,323,324,320,419,227,323,322.49,0.91,0,22092,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,654,-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
20250218,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,34267621,106305,90.63,323,324,320,419,227,323,322.35,0.91,0,9438,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,656,-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,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250218,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,25638626,79533,67.81,323,324,320,419,227,323,322.36,0.91,0,5472,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,656,-64.80,0.27,12,0.04,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250218,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,1,2,0.31,18746900,58200,49.62,323,324,320,419,227,323,322.11,0.91,0,5490,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,656,-64.80,0.27,12,0.03,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250218,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,0,3,0.00,824942,2554,2.18,323,323,323,419,227,323,323.00,0.91,0,-926,325,324,322,321,319,324,321,1012,96,500,220,1,1,202424960,654,-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,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,1847719,N,N,78,N,00,N
20250217,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,2,2,0.62,37671511,117095,55.51,321,323,320,417,225,321,321.58,0.91,0,8268,327,324,322,319,317,323,318,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.06,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.54,N,004060,500,1012 억,,1837905,N,N,78,N,00,N
20250217,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,1,2,0.31,31531301,98066,46.49,321,323,320,417,225,321,321.53,0.91,0,8395,327,324,322,319,317,323,318,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.05,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,351,-8.26,20250122,314,2.55,20250102,534,-39.70,20240809,300,7.33,20240805,0.54,N,004060,500,1012 억,,1837905,N,N,148,N,00,N
20250217,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,2,2,0.62,24082919,74879,35.50,321,323,320,417,225,321,321.62,0.91,0,5829,327,324,322,319,317,323,318,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.04,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.54,N,004060,500,1012 억,,1837905,N,N,148,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 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
3 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
4 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
5 20250218 130152 57 100.00 KOSPI 유통 N N N N N 323 0 3 0.00 43214252 134001 114.24 323 324 320 419 227 323 322.49 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
6 20250218 120152 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 34267621 106305 90.63 323 324 320 419 227 323 322.35 0.91 0 9438 325 324 322 321 319 324 321 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 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
7 20250218 110153 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 25638626 79533 67.81 323 324 320 419 227 323 322.36 0.91 0 5472 325 324 322 321 319 324 321 1012 96 500 220 1 1 202424960 656 -64.80 0.27 12 0.04 -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 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
8 20250218 100152 57 100.00 KOSPI 유통 N N N N N 324 1 2 0.31 18746900 58200 49.62 323 324 320 419 227 323 322.11 0.91 0 5490 325 324 322 321 319 324 321 1012 96 500 220 1 1 202424960 656 -64.80 0.27 12 0.03 -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 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
9 20250218 090152 57 100.00 KOSPI 유통 N N N N N 323 0 3 0.00 824942 2554 2.18 323 323 323 419 227 323 323.00 0.91 0 -926 325 324 322 321 319 324 321 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 0.55 N 004060 500 1012 억 1847719 N N 78 N 00 N
10 20250217 160152 57 100.00 KOSPI 유통 N N N N N 323 2 2 0.62 37671511 117095 55.51 321 323 320 417 225 321 321.58 0.91 0 8268 327 324 322 319 317 323 318 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.06 -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 0.54 N 004060 500 1012 억 1837905 N N 78 N 00 N
11 20250217 150153 57 100.00 KOSPI 유통 N N N N N 322 1 2 0.31 31531301 98066 46.49 321 323 320 417 225 321 321.53 0.91 0 8395 327 324 322 319 317 323 318 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.05 -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 0.54 N 004060 500 1012 억 1837905 N N 148 N 00 N
12 20250217 140152 57 100.00 KOSPI 유통 N N N N N 323 2 2 0.62 24082919 74879 35.50 321 323 320 417 225 321 321.62 0.91 0 5829 327 324 322 319 317 323 318 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.04 -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 0.54 N 004060 500 1012 억 1837905 N N 148 N 00 N