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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/price/prices-20250401.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
20250407,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-6,5,-1.89,232900892,750939,87.65,314,315,307,413,223,318,310.14,1.46,0,52266,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,632,12.00,0.23,12,0.37,26.00,1331.00,534,20240809,-41.57,300,20240805,4.00,374,-16.58,20250225,302,3.31,20250331,534,-41.57,20240809,300,4.00,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,102,N,00,N
20250407,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-6,5,-1.89,217379066,700881,81.81,314,315,307,413,223,318,310.15,1.46,0,88377,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,632,12.00,0.23,12,0.35,26.00,1331.00,534,20240809,-41.57,300,20240805,4.00,374,-16.58,20250225,302,3.31,20250331,534,-41.57,20240809,300,4.00,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-6,5,-1.89,203004466,654535,76.40,314,315,307,413,223,318,310.15,1.46,0,84690,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,632,12.00,0.23,12,0.32,26.00,1331.00,534,20240809,-41.57,300,20240805,4.00,374,-16.58,20250225,302,3.31,20250331,534,-41.57,20240809,300,4.00,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,-5,5,-1.57,170723817,550570,64.26,314,315,307,413,223,318,310.09,1.46,0,105043,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,634,12.04,0.24,12,0.27,26.00,1331.00,534,20240809,-41.39,300,20240805,4.33,374,-16.31,20250225,302,3.64,20250331,534,-41.39,20240809,300,4.33,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-4,5,-1.26,166875283,538243,62.82,314,315,307,413,223,318,310.04,1.46,0,106677,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,636,12.08,0.24,12,0.27,26.00,1331.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,302,3.97,20250331,534,-41.20,20240809,300,4.67,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-6,5,-1.89,148892405,480870,56.13,314,314,307,413,223,318,309.63,1.46,0,117768,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,632,12.00,0.23,12,0.24,26.00,1331.00,534,20240809,-41.57,300,20240805,4.00,374,-16.58,20250225,302,3.31,20250331,534,-41.57,20240809,300,4.00,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-7,5,-2.20,135607588,438154,51.14,314,314,307,413,223,318,309.50,1.46,0,123509,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,630,11.96,0.23,12,0.22,26.00,1331.00,534,20240809,-41.76,300,20240805,3.67,374,-16.84,20250225,302,2.98,20250331,534,-41.76,20240809,300,3.67,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250407,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-7,5,-2.20,4081542,13043,1.52,314,314,310,413,223,318,312.93,1.46,0,2915,329,323,314,308,299,326,311,1012,95,500,220,1,1,202424960,630,11.96,0.23,12,0.01,26.00,1331.00,534,20240809,-41.76,300,20240805,3.67,374,-16.84,20250225,302,2.98,20250331,534,-41.76,20240809,300,3.67,20240805,0.68,Y,004060,500,1012 억,,2949550,N,N,10079,N,00,N
20250404,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,11,2,3.58,268887635,856210,432.81,307,320,305,399,215,307,314.04,1.41,0,126636,314,310,308,304,302,309,303,1012,92,500,220,1,1,202424960,644,12.23,0.24,12,0.42,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.68,Y,004060,500,1012 억,,2845189,N,N,10079,N,00,N
20250404,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,6,2,1.95,237008805,755497,381.90,307,320,305,399,215,307,313.71,1.41,0,123908,314,310,308,304,302,309,303,1012,92,500,220,1,1,202424960,634,12.04,0.24,12,0.37,26.00,1331.00,534,20240809,-41.39,300,20240805,4.33,374,-16.31,20250225,302,3.64,20250331,534,-41.39,20240809,300,4.33,20240805,0.68,Y,004060,500,1012 억,,2845189,N,N,0,N,00,N
20250404,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,8,2,2.61,161769314,513538,259.59,307,320,305,399,215,307,315.01,1.41,0,102767,314,310,308,304,302,309,303,1012,92,500,220,1,1,202424960,638,12.12,0.24,12,0.25,26.00,1331.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,302,4.30,20250331,534,-41.01,20240809,300,5.00,20240805,0.68,Y,004060,500,1012 억,,2845189,N,N,0,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 20250407 160147 57 100.00 KOSPI 유통 N N N N N 312 -6 5 -1.89 232900892 750939 87.65 314 315 307 413 223 318 310.14 1.46 0 52266 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 632 12.00 0.23 12 0.37 26.00 1331.00 534 20240809 -41.57 300 20240805 4.00 374 -16.58 20250225 302 3.31 20250331 534 -41.57 20240809 300 4.00 20240805 0.68 Y 004060 500 1012 억 2949550 N N 102 N 00 N
3 20250407 150148 57 100.00 KOSPI 유통 N N N N N 312 -6 5 -1.89 217379066 700881 81.81 314 315 307 413 223 318 310.15 1.46 0 88377 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 632 12.00 0.23 12 0.35 26.00 1331.00 534 20240809 -41.57 300 20240805 4.00 374 -16.58 20250225 302 3.31 20250331 534 -41.57 20240809 300 4.00 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
4 20250407 140148 57 100.00 KOSPI 유통 N N N N N 312 -6 5 -1.89 203004466 654535 76.40 314 315 307 413 223 318 310.15 1.46 0 84690 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 632 12.00 0.23 12 0.32 26.00 1331.00 534 20240809 -41.57 300 20240805 4.00 374 -16.58 20250225 302 3.31 20250331 534 -41.57 20240809 300 4.00 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
5 20250407 130147 57 100.00 KOSPI 유통 N N N N N 313 -5 5 -1.57 170723817 550570 64.26 314 315 307 413 223 318 310.09 1.46 0 105043 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 634 12.04 0.24 12 0.27 26.00 1331.00 534 20240809 -41.39 300 20240805 4.33 374 -16.31 20250225 302 3.64 20250331 534 -41.39 20240809 300 4.33 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
6 20250407 120147 57 100.00 KOSPI 유통 N N N N N 314 -4 5 -1.26 166875283 538243 62.82 314 315 307 413 223 318 310.04 1.46 0 106677 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 636 12.08 0.24 12 0.27 26.00 1331.00 534 20240809 -41.20 300 20240805 4.67 374 -16.04 20250225 302 3.97 20250331 534 -41.20 20240809 300 4.67 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
7 20250407 110147 57 100.00 KOSPI 유통 N N N N N 312 -6 5 -1.89 148892405 480870 56.13 314 314 307 413 223 318 309.63 1.46 0 117768 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 632 12.00 0.23 12 0.24 26.00 1331.00 534 20240809 -41.57 300 20240805 4.00 374 -16.58 20250225 302 3.31 20250331 534 -41.57 20240809 300 4.00 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
8 20250407 100147 57 100.00 KOSPI 유통 N N N N N 311 -7 5 -2.20 135607588 438154 51.14 314 314 307 413 223 318 309.50 1.46 0 123509 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 630 11.96 0.23 12 0.22 26.00 1331.00 534 20240809 -41.76 300 20240805 3.67 374 -16.84 20250225 302 2.98 20250331 534 -41.76 20240809 300 3.67 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
9 20250407 090147 57 100.00 KOSPI 유통 N N N N N 311 -7 5 -2.20 4081542 13043 1.52 314 314 310 413 223 318 312.93 1.46 0 2915 329 323 314 308 299 326 311 1012 95 500 220 1 1 202424960 630 11.96 0.23 12 0.01 26.00 1331.00 534 20240809 -41.76 300 20240805 3.67 374 -16.84 20250225 302 2.98 20250331 534 -41.76 20240809 300 3.67 20240805 0.68 Y 004060 500 1012 억 2949550 N N 10079 N 00 N
10 20250404 160147 57 100.00 KOSPI 유통 N N N N N 318 11 2 3.58 268887635 856210 432.81 307 320 305 399 215 307 314.04 1.41 0 126636 314 310 308 304 302 309 303 1012 92 500 220 1 1 202424960 644 12.23 0.24 12 0.42 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 302 5.30 20250331 534 -40.45 20240809 300 6.00 20240805 0.68 Y 004060 500 1012 억 2845189 N N 10079 N 00 N
11 20250404 150148 57 100.00 KOSPI 유통 N N N N N 313 6 2 1.95 237008805 755497 381.90 307 320 305 399 215 307 313.71 1.41 0 123908 314 310 308 304 302 309 303 1012 92 500 220 1 1 202424960 634 12.04 0.24 12 0.37 26.00 1331.00 534 20240809 -41.39 300 20240805 4.33 374 -16.31 20250225 302 3.64 20250331 534 -41.39 20240809 300 4.33 20240805 0.68 Y 004060 500 1012 억 2845189 N N 0 N 00 N
12 20250404 140148 57 100.00 KOSPI 유통 N N N N N 315 8 2 2.61 161769314 513538 259.59 307 320 305 399 215 307 315.01 1.41 0 102767 314 310 308 304 302 309 303 1012 92 500 220 1 1 202424960 638 12.12 0.24 12 0.25 26.00 1331.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 302 4.30 20250331 534 -41.01 20240809 300 5.00 20240805 0.68 Y 004060 500 1012 억 2845189 N N 0 N 00 N