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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,42286944,133308,57.23,318,320,315,413,223,318,317.21,0.86,0,-24636,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.07,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,177,N,00,N
20250318,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,25607020,80998,34.77,318,319,315,413,223,318,316.14,0.86,0,-23655,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.04,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,18555751,58692,25.20,318,319,315,413,223,318,316.15,0.86,0,-17294,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.03,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,15317136,48449,20.80,318,319,315,413,223,318,316.15,0.86,0,-13683,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.02,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,11044952,34946,15.00,318,319,315,413,223,318,316.06,0.86,0,-8509,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.02,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,8394981,26570,11.41,318,319,315,413,223,318,315.96,0.86,0,-2335,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.01,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,6909278,21891,9.40,318,319,315,413,223,318,315.62,0.86,0,-260,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.01,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250318,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,91494,287,0.12,318,319,318,413,223,318,318.79,0.86,0,-9,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.00,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N
20250317,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,2,2,0.63,73696064,232791,136.03,316,320,315,410,222,316,316.58,0.87,0,-7842,320,317,315,312,310,319,314,1012,94,500,220,1,1,202424960,644,12.23,0.24,12,0.12,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1758685,N,N,54,N,00,N
20250317,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,3,2,0.95,65571878,207110,121.02,316,320,315,410,222,316,316.60,0.87,0,-7452,320,317,315,312,310,319,314,1012,94,500,220,1,1,202424960,646,12.27,0.24,12,0.10,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1758685,N,N,61,N,00,N
20250317,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,3,2,0.95,64169182,202693,118.44,316,320,315,410,222,316,316.58,0.87,0,-5249,320,317,315,312,310,319,314,1012,94,500,220,1,1,202424960,646,12.27,0.24,12,0.10,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1758685,N,N,61,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 20250318 160153 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 42286944 133308 57.23 318 320 315 413 223 318 317.21 0.86 0 -24636 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.07 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 310 2.90 20250304 534 -40.26 20240809 300 6.33 20240805 0.65 N 004060 500 1012 억 1750843 N N 177 N 00 N
3 20250318 150153 57 100.00 KOSPI 유통 N N N N N 317 -1 5 -0.31 25607020 80998 34.77 318 319 315 413 223 318 316.14 0.86 0 -23655 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 642 12.19 0.24 12 0.04 26.00 1331.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
4 20250318 140152 57 100.00 KOSPI 유통 N N N N N 317 -1 5 -0.31 18555751 58692 25.20 318 319 315 413 223 318 316.15 0.86 0 -17294 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 642 12.19 0.24 12 0.03 26.00 1331.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
5 20250318 130152 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 15317136 48449 20.80 318 319 315 413 223 318 316.15 0.86 0 -13683 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.02 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
6 20250318 120152 57 100.00 KOSPI 유통 N N N N N 317 -1 5 -0.31 11044952 34946 15.00 318 319 315 413 223 318 316.06 0.86 0 -8509 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 642 12.19 0.24 12 0.02 26.00 1331.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
7 20250318 110152 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 8394981 26570 11.41 318 319 315 413 223 318 315.96 0.86 0 -2335 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.01 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
8 20250318 100153 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 6909278 21891 9.40 318 319 315 413 223 318 315.62 0.86 0 -260 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.01 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
9 20250318 090153 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 91494 287 0.12 318 319 318 413 223 318 318.79 0.86 0 -9 322 319 317 314 312 321 316 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.00 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 310 2.90 20250304 534 -40.26 20240809 300 6.33 20240805 0.65 N 004060 500 1012 억 1750843 N N 54 N 00 N
10 20250317 160153 57 100.00 KOSPI 유통 N N N N N 318 2 2 0.63 73696064 232791 136.03 316 320 315 410 222 316 316.58 0.87 0 -7842 320 317 315 312 310 319 314 1012 94 500 220 1 1 202424960 644 12.23 0.24 12 0.12 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1758685 N N 54 N 00 N
11 20250317 150153 57 100.00 KOSPI 유통 N N N N N 319 3 2 0.95 65571878 207110 121.02 316 320 315 410 222 316 316.60 0.87 0 -7452 320 317 315 312 310 319 314 1012 94 500 220 1 1 202424960 646 12.27 0.24 12 0.10 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 310 2.90 20250304 534 -40.26 20240809 300 6.33 20240805 0.65 N 004060 500 1012 억 1758685 N N 61 N 00 N
12 20250317 140152 57 100.00 KOSPI 유통 N N N N N 319 3 2 0.95 64169182 202693 118.44 316 320 315 410 222 316 316.58 0.87 0 -5249 320 317 315 312 310 319 314 1012 94 500 220 1 1 202424960 646 12.27 0.24 12 0.10 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 310 2.90 20250304 534 -40.26 20240809 300 6.33 20240805 0.65 N 004060 500 1012 억 1758685 N N 61 N 00 N