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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,40,2,0.28,20738630,1431,172.00,14490,14550,14430,18850,10150,14500,14492.40,2.08,0,-351,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1381,14.96,1.20,12,0.02,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250307,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,-20,5,-0.14,4324040,299,35.94,14490,14490,14430,18850,10150,14500,14461.67,2.08,0,-89,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1376,14.90,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,5,N,00,N
20250307,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250307,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250307,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250307,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14430,-70,5,-0.48,2341340,162,19.47,14490,14490,14430,18850,10150,14500,14452.72,2.08,0,-46,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1371,14.85,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.47,13430,20240716,7.45,15000,-3.80,20250106,14200,1.62,20250213,16300,-11.47,20240426,13430,7.45,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N
20250307,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,-10,5,-0.07,14490,1,0.12,14490,14490,14490,18850,10150,14500,14490.00,2.08,0,0,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
20250307,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,18850,10150,14500,0.00,2.08,0,0,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1378,14.92,1.20,12,0.00,972.00,12094.00,16300,20240426,-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,,197749,N,N,5,N,00,N
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
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 20250307 160150 57 100.00 KOSPI 유통 N N N N N 14540 40 2 0.28 20738630 1431 172.00 14490 14550 14430 18850 10150 14500 14492.40 2.08 0 -351 14560 14530 14470 14440 14380 14545 14455 67 4350 500 10730 10 1 9500000 1381 14.96 1.20 12 0.02 972.00 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 197749 N N 5 N 00 N
3 20250307 150151 57 100.00 KOSPI 유통 N N N N N 14480 -20 5 -0.14 4324040 299 35.94 14490 14490 14430 18850 10150 14500 14461.67 2.08 0 -89 14560 14530 14470 14440 14380 14545 14455 67 4350 500 10730 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 5 N 00 N
4 20250307 140150 57 100.00 KOSPI 유통 N N N N N 14450 -50 5 -0.34 2731300 189 22.72 14490 14490 14430 18850 10150 14500 14451.32 2.08 0 -56 14560 14530 14470 14440 14380 14545 14455 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 197749 N N 5 N 00 N
5 20250307 130150 57 100.00 KOSPI 유통 N N N N N 14450 -50 5 -0.34 2731300 189 22.72 14490 14490 14430 18850 10150 14500 14451.32 2.08 0 -56 14560 14530 14470 14440 14380 14545 14455 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 197749 N N 5 N 00 N
6 20250307 120151 57 100.00 KOSPI 유통 N N N N N 14450 -50 5 -0.34 2731300 189 22.72 14490 14490 14430 18850 10150 14500 14451.32 2.08 0 -56 14560 14530 14470 14440 14380 14545 14455 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 197749 N N 5 N 00 N
7 20250307 110150 57 100.00 KOSPI 유통 N N N N N 14430 -70 5 -0.48 2341340 162 19.47 14490 14490 14430 18850 10150 14500 14452.72 2.08 0 -46 14560 14530 14470 14440 14380 14545 14455 67 4350 500 10730 10 1 9500000 1371 14.85 1.19 12 0.00 972.00 12094.00 16300 20240426 -11.47 13430 20240716 7.45 15000 -3.80 20250106 14200 1.62 20250213 16300 -11.47 20240426 13430 7.45 20240716 0.00 N 004080 500 67 억 197749 N N 5 N 00 N
8 20250307 100150 57 100.00 KOSPI 유통 N N N N N 14490 -10 5 -0.07 14490 1 0.12 14490 14490 14490 18850 10150 14500 14490.00 2.08 0 0 14560 14530 14470 14440 14380 14545 14455 67 4350 500 10730 10 1 9500000 1377 14.91 1.20 12 0.00 972.00 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 197749 N N 5 N 00 N
9 20250307 090151 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 14560 14530 14470 14440 14380 14545 14455 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 197749 N N 5 N 00 N
10 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
11 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
12 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