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
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
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
20250218,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-60,5,-0.41,1903080,132,25.88,14430,14470,14390,18850,10150,14500,14417.27,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1372,14.86,1.19,12,0.00,972.00,12094.00,16300,20240426,-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
20250218,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-30,5,-0.21,144340,10,1.96,14430,14470,14430,18850,10150,14500,14434.00,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,N,00,N
20250218,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-30,5,-0.21,144340,10,1.96,14430,14470,14430,18850,10150,14500,14434.00,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,N,00,N
20250218,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-30,5,-0.21,144340,10,1.96,14430,14470,14430,18850,10150,14500,14434.00,2.08,0,6,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,N,00,N
20250218,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,18850,10150,14500,0.00,2.08,0,0,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1378,14.92,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,3,N,00,N
20250217,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,7381070,510,16.25,14500,14500,14400,18850,10150,14500,14472.69,2.08,0,-36,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1378,14.92,1.20,12,0.01,972.00,12094.00,16300,20240426,-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,,197842,N,N,3,N,00,N
20250217,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14400,-100,5,-0.69,1315300,91,2.90,14500,14500,14400,18850,10150,14500,14453.85,2.08,0,-9,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1368,14.81,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.66,13430,20240716,7.22,15000,-4.00,20250106,14200,1.41,20250213,16300,-11.66,20240426,13430,7.22,20240716,0.00,N,004080,500,67 억,,197842,N,N,6,N,00,N
20250217,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,608440,42,1.34,14500,14500,14450,18850,10150,14500,14486.67,2.08,0,-7,14566,14532,14466,14432,14366,14550,14450,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197842,N,N,6,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 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
3 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
4 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
5 20250218 130152 57 100.00 KOSPI 유통 N N N N N 14440 -60 5 -0.41 1903080 132 25.88 14430 14470 14390 18850 10150 14500 14417.27 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
6 20250218 120152 57 100.00 KOSPI 유통 N N N N N 14470 -30 5 -0.21 144340 10 1.96 14430 14470 14430 18850 10150 14500 14434.00 2.08 0 6 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N
7 20250218 110153 57 100.00 KOSPI 유통 N N N N N 14470 -30 5 -0.21 144340 10 1.96 14430 14470 14430 18850 10150 14500 14434.00 2.08 0 6 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N
8 20250218 100153 57 100.00 KOSPI 유통 N N N N N 14470 -30 5 -0.21 144340 10 1.96 14430 14470 14430 18850 10150 14500 14434.00 2.08 0 6 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N
9 20250218 090153 57 100.00 KOSPI 유통 N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 18850 10150 14500 0.00 2.08 0 0 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 10 1 9500000 1378 14.92 1.20 12 0.00 972.00 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 3 N 00 N
10 20250217 160153 57 100.00 KOSPI 유통 N N N N N 14500 0 3 0.00 7381070 510 16.25 14500 14500 14400 18850 10150 14500 14472.69 2.08 0 -36 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 3 N 00 N
11 20250217 150153 57 100.00 KOSPI 유통 N N N N N 14400 -100 5 -0.69 1315300 91 2.90 14500 14500 14400 18850 10150 14500 14453.85 2.08 0 -9 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 10 1 9500000 1368 14.81 1.19 12 0.00 972.00 12094.00 16300 20240426 -11.66 13430 20240716 7.22 15000 -4.00 20250106 14200 1.41 20250213 16300 -11.66 20240426 13430 7.22 20240716 0.00 N 004080 500 67 억 197842 N N 6 N 00 N
12 20250217 140152 57 100.00 KOSPI 유통 N N N N N 14450 -50 5 -0.34 608440 42 1.34 14500 14500 14450 18850 10150 14500 14486.67 2.08 0 -7 14566 14532 14466 14432 14366 14550 14450 67 4350 500 10730 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 197842 N N 6 N 00 N