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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/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
20250312,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,139410491,443005,142.48,313,318,311,410,222,316,314.69,0.84,0,-32746,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,241,N,00,N
20250312,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,125562137,399273,128.41,313,318,311,410,222,316,314.48,0.84,0,-20130,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.20,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,84221434,267914,86.16,313,318,311,410,222,316,314.36,0.84,0,5562,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.13,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,130151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,69555503,221227,71.15,313,318,311,410,222,316,314.41,0.84,0,2391,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.11,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,1,2,0.32,41035183,130644,42.02,313,318,311,410,222,316,314.10,0.84,0,113,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,642,-63.40,0.26,12,0.06,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,1,2,0.32,35908342,114455,36.81,313,317,311,410,222,316,313.73,0.84,0,7875,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,642,-63.40,0.26,12,0.06,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,26275794,84013,27.02,313,317,311,410,222,316,312.76,0.84,0,12999,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.04,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,3870674,12377,3.98,313,316,312,410,222,316,312.73,0.84,0,1316,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.01,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250311,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-1,5,-0.32,97090946,310433,62.69,313,317,310,412,222,317,312.76,0.87,0,-58280,321,318,316,313,311,320,315,1012,95,500,220,1,1,202424960,640,-63.20,0.26,12,0.15,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250311,534,-40.82,20240809,300,5.33,20240805,0.73,N,004060,500,1012 억,,1762541,N,N,30,N,00,N
20250311,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-3,5,-0.95,85533999,273804,55.29,313,316,310,412,222,317,312.39,0.87,0,-54902,321,318,316,313,311,320,315,1012,95,500,220,1,1,202424960,636,-62.80,0.26,12,0.14,-5.00,1209.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,310,1.29,20250311,534,-41.20,20240809,300,4.67,20240805,0.73,N,004060,500,1012 억,,1762541,N,N,33,N,00,N
20250311,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-3,5,-0.95,73764628,236241,47.71,313,316,310,412,222,317,312.24,0.87,0,-54313,321,318,316,313,311,320,315,1012,95,500,220,1,1,202424960,636,-62.80,0.26,12,0.12,-5.00,1209.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,310,1.29,20250311,534,-41.20,20240809,300,4.67,20240805,0.73,N,004060,500,1012 억,,1762541,N,N,33,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 20250312 160150 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 139410491 443005 142.48 313 318 311 410 222 316 314.69 0.84 0 -32746 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.22 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.71 N 004060 500 1012 억 1704127 N N 241 N 00 N
3 20250312 150152 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 125562137 399273 128.41 313 318 311 410 222 316 314.48 0.84 0 -20130 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.20 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
4 20250312 140151 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 84221434 267914 86.16 313 318 311 410 222 316 314.36 0.84 0 5562 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.13 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
5 20250312 130151 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 69555503 221227 71.15 313 318 311 410 222 316 314.41 0.84 0 2391 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.11 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
6 20250312 120151 57 100.00 KOSPI 유통 N N N N N 317 1 2 0.32 41035183 130644 42.02 313 318 311 410 222 316 314.10 0.84 0 113 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 642 -63.40 0.26 12 0.06 -5.00 1209.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
7 20250312 110151 57 100.00 KOSPI 유통 N N N N N 317 1 2 0.32 35908342 114455 36.81 313 317 311 410 222 316 313.73 0.84 0 7875 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 642 -63.40 0.26 12 0.06 -5.00 1209.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
8 20250312 100151 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 26275794 84013 27.02 313 317 311 410 222 316 312.76 0.84 0 12999 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.04 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
9 20250312 090151 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 3870674 12377 3.98 313 316 312 410 222 316 312.73 0.84 0 1316 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.01 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
10 20250311 160151 57 100.00 KOSPI 유통 N N N N N 316 -1 5 -0.32 97090946 310433 62.69 313 317 310 412 222 317 312.76 0.87 0 -58280 321 318 316 313 311 320 315 1012 95 500 220 1 1 202424960 640 -63.20 0.26 12 0.15 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250311 534 -40.82 20240809 300 5.33 20240805 0.73 N 004060 500 1012 억 1762541 N N 30 N 00 N
11 20250311 150151 57 100.00 KOSPI 유통 N N N N N 314 -3 5 -0.95 85533999 273804 55.29 313 316 310 412 222 317 312.39 0.87 0 -54902 321 318 316 313 311 320 315 1012 95 500 220 1 1 202424960 636 -62.80 0.26 12 0.14 -5.00 1209.00 534 20240809 -41.20 300 20240805 4.67 374 -16.04 20250225 310 1.29 20250311 534 -41.20 20240809 300 4.67 20240805 0.73 N 004060 500 1012 억 1762541 N N 33 N 00 N
12 20250311 140151 57 100.00 KOSPI 유통 N N N N N 314 -3 5 -0.95 73764628 236241 47.71 313 316 310 412 222 317 312.24 0.87 0 -54313 321 318 316 313 311 320 315 1012 95 500 220 1 1 202424960 636 -62.80 0.26 12 0.12 -5.00 1209.00 534 20240809 -41.20 300 20240805 4.67 374 -16.04 20250225 310 1.29 20250311 534 -41.20 20240809 300 4.67 20240805 0.73 N 004060 500 1012 억 1762541 N N 33 N 00 N