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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/price/prices-20250501.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
20250516,160142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-5,5,-1.50,155069629,469298,115.02,336,339,326,432,234,333,330.43,1.69,0,-111663,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,664,12.62,0.25,12,0.23,26.00,1331.00,534,20240809,-38.58,300,20240805,9.33,374,-12.30,20250225,302,8.61,20250331,534,-38.58,20240809,300,9.33,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,775,N,00,N
20250516,150143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,330,-3,5,-0.90,141468702,427788,104.85,336,339,328,432,234,333,330.70,1.69,0,-111864,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,668,12.69,0.25,12,0.21,26.00,1331.00,534,20240809,-38.20,300,20240805,10.00,374,-11.76,20250225,302,9.27,20250331,534,-38.20,20240809,300,10.00,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-2,5,-0.60,103182454,311677,76.39,336,339,328,432,234,333,331.06,1.69,0,-23439,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,670,12.73,0.25,12,0.15,26.00,1331.00,534,20240809,-38.01,300,20240805,10.33,374,-11.50,20250225,302,9.60,20250331,534,-38.01,20240809,300,10.33,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,130142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,-4,5,-1.20,82669467,249371,61.12,336,339,328,432,234,333,331.51,1.69,0,-27299,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,666,12.65,0.25,12,0.12,26.00,1331.00,534,20240809,-38.39,300,20240805,9.67,374,-12.03,20250225,302,8.94,20250331,534,-38.39,20240809,300,9.67,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,120141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,-1,5,-0.30,61431962,184774,45.29,336,339,330,432,234,333,332.47,1.69,0,-39165,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,672,12.77,0.25,12,0.09,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,0,3,0.00,37249308,111574,27.35,336,339,331,432,234,333,333.85,1.69,0,-39916,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,674,12.81,0.25,12,0.06,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,100144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-2,5,-0.60,33656706,100795,24.70,336,339,331,432,234,333,333.91,1.69,0,-31184,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,670,12.73,0.25,12,0.05,26.00,1331.00,534,20240809,-38.01,300,20240805,10.33,374,-11.50,20250225,302,9.60,20250331,534,-38.01,20240809,300,10.33,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250516,090143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,3,2,0.90,1344,4,0.00,336,336,336,432,234,333,336.00,1.69,0,0,342,337,335,330,328,336,329,1012,99,500,230,1,1,202424960,680,12.92,0.25,12,0.00,26.00,1331.00,534,20240809,-37.08,300,20240805,12.00,374,-10.16,20250225,302,11.26,20250331,534,-37.08,20240809,300,12.00,20240805,0.69,Y,004060,500,1012 억,,3426088,N,N,18,N,00,N
20250515,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,-5,5,-1.48,136284911,404437,51.51,339,340,333,439,237,338,336.97,1.69,0,-18968,344,341,336,333,328,342,334,1012,101,500,240,1,1,202424960,674,12.81,0.25,12,0.20,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.69,Y,004060,500,1012 억,,3429539,N,N,18,N,00,N
20250515,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,-2,5,-0.59,116475290,345120,43.95,339,340,335,439,237,338,337.49,1.69,0,-8429,344,341,336,333,328,342,334,1012,101,500,240,1,1,202424960,680,12.92,0.25,12,0.17,26.00,1331.00,534,20240809,-37.08,300,20240805,12.00,374,-10.16,20250225,302,11.26,20250331,534,-37.08,20240809,300,12.00,20240805,0.69,Y,004060,500,1012 억,,3429539,N,N,57,N,00,N
20250515,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,338,0,3,0.00,108053301,320020,40.76,339,340,335,439,237,338,337.65,1.69,0,10899,344,341,336,333,328,342,334,1012,101,500,240,1,1,202424960,684,13.00,0.25,12,0.16,26.00,1331.00,534,20240809,-36.70,300,20240805,12.67,374,-9.63,20250225,302,11.92,20250331,534,-36.70,20240809,300,12.67,20240805,0.69,Y,004060,500,1012 억,,3429539,N,N,57,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 20250516 160142 57 100.00 KOSPI 유통 N N N N N 328 -5 5 -1.50 155069629 469298 115.02 336 339 326 432 234 333 330.43 1.69 0 -111663 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 664 12.62 0.25 12 0.23 26.00 1331.00 534 20240809 -38.58 300 20240805 9.33 374 -12.30 20250225 302 8.61 20250331 534 -38.58 20240809 300 9.33 20240805 0.69 Y 004060 500 1012 억 3426088 N N 775 N 00 N
3 20250516 150143 57 100.00 KOSPI 유통 N N N N N 330 -3 5 -0.90 141468702 427788 104.85 336 339 328 432 234 333 330.70 1.69 0 -111864 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 668 12.69 0.25 12 0.21 26.00 1331.00 534 20240809 -38.20 300 20240805 10.00 374 -11.76 20250225 302 9.27 20250331 534 -38.20 20240809 300 10.00 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
4 20250516 140143 57 100.00 KOSPI 유통 N N N N N 331 -2 5 -0.60 103182454 311677 76.39 336 339 328 432 234 333 331.06 1.69 0 -23439 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 670 12.73 0.25 12 0.15 26.00 1331.00 534 20240809 -38.01 300 20240805 10.33 374 -11.50 20250225 302 9.60 20250331 534 -38.01 20240809 300 10.33 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
5 20250516 130142 57 100.00 KOSPI 유통 N N N N N 329 -4 5 -1.20 82669467 249371 61.12 336 339 328 432 234 333 331.51 1.69 0 -27299 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 666 12.65 0.25 12 0.12 26.00 1331.00 534 20240809 -38.39 300 20240805 9.67 374 -12.03 20250225 302 8.94 20250331 534 -38.39 20240809 300 9.67 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
6 20250516 120141 57 100.00 KOSPI 유통 N N N N N 332 -1 5 -0.30 61431962 184774 45.29 336 339 330 432 234 333 332.47 1.69 0 -39165 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 672 12.77 0.25 12 0.09 26.00 1331.00 534 20240809 -37.83 300 20240805 10.67 374 -11.23 20250225 302 9.93 20250331 534 -37.83 20240809 300 10.67 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
7 20250516 110139 57 100.00 KOSPI 유통 N N N N N 333 0 3 0.00 37249308 111574 27.35 336 339 331 432 234 333 333.85 1.69 0 -39916 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 674 12.81 0.25 12 0.06 26.00 1331.00 534 20240809 -37.64 300 20240805 11.00 374 -10.96 20250225 302 10.26 20250331 534 -37.64 20240809 300 11.00 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
8 20250516 100144 57 100.00 KOSPI 유통 N N N N N 331 -2 5 -0.60 33656706 100795 24.70 336 339 331 432 234 333 333.91 1.69 0 -31184 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 670 12.73 0.25 12 0.05 26.00 1331.00 534 20240809 -38.01 300 20240805 10.33 374 -11.50 20250225 302 9.60 20250331 534 -38.01 20240809 300 10.33 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
9 20250516 090143 57 100.00 KOSPI 유통 N N N N N 336 3 2 0.90 1344 4 0.00 336 336 336 432 234 333 336.00 1.69 0 0 342 337 335 330 328 336 329 1012 99 500 230 1 1 202424960 680 12.92 0.25 12 0.00 26.00 1331.00 534 20240809 -37.08 300 20240805 12.00 374 -10.16 20250225 302 11.26 20250331 534 -37.08 20240809 300 12.00 20240805 0.69 Y 004060 500 1012 억 3426088 N N 18 N 00 N
10 20250515 160149 57 100.00 KOSPI 유통 N N N N N 333 -5 5 -1.48 136284911 404437 51.51 339 340 333 439 237 338 336.97 1.69 0 -18968 344 341 336 333 328 342 334 1012 101 500 240 1 1 202424960 674 12.81 0.25 12 0.20 26.00 1331.00 534 20240809 -37.64 300 20240805 11.00 374 -10.96 20250225 302 10.26 20250331 534 -37.64 20240809 300 11.00 20240805 0.69 Y 004060 500 1012 억 3429539 N N 18 N 00 N
11 20250515 150149 57 100.00 KOSPI 유통 N N N N N 336 -2 5 -0.59 116475290 345120 43.95 339 340 335 439 237 338 337.49 1.69 0 -8429 344 341 336 333 328 342 334 1012 101 500 240 1 1 202424960 680 12.92 0.25 12 0.17 26.00 1331.00 534 20240809 -37.08 300 20240805 12.00 374 -10.16 20250225 302 11.26 20250331 534 -37.08 20240809 300 12.00 20240805 0.69 Y 004060 500 1012 억 3429539 N N 57 N 00 N
12 20250515 140149 57 100.00 KOSPI 유통 N N N N N 338 0 3 0.00 108053301 320020 40.76 339 340 335 439 237 338 337.65 1.69 0 10899 344 341 336 333 328 342 334 1012 101 500 240 1 1 202424960 684 13.00 0.25 12 0.16 26.00 1331.00 534 20240809 -36.70 300 20240805 12.67 374 -9.63 20250225 302 11.92 20250331 534 -36.70 20240809 300 12.67 20240805 0.69 Y 004060 500 1012 억 3429539 N N 57 N 00 N