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
004080/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,14700,-20,5,-0.14,14380475,979,112.53,14730,14840,14530,19130,10310,14720,14688.94,2.13,0,30,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1397,26.73,1.20,12,0.01,550.00,12267.00,16300,20240426,-9.82,13430,20240716,9.46,15900,-7.55,20250403,14200,3.52,20250213,16300,-9.82,20240426,13430,9.46,20240716,0.00,Y,004080,500,67 억,,202059,N,N,4,N,00,N
20250407,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14620,-100,5,-0.68,7782505,529,60.80,14730,14840,14530,19130,10310,14720,14711.73,2.13,0,30,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1389,26.58,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.31,13430,20240716,8.86,15900,-8.05,20250403,14200,2.96,20250213,16300,-10.31,20240426,13430,8.86,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,-170,5,-1.15,7694785,523,60.11,14730,14840,14530,19130,10310,14720,14712.78,2.13,0,24,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1382,26.45,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.74,13430,20240716,8.34,15900,-8.49,20250403,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,-170,5,-1.15,7694785,523,60.11,14730,14840,14530,19130,10310,14720,14712.78,2.13,0,24,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1382,26.45,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.74,13430,20240716,8.34,15900,-8.49,20250403,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,-130,5,-0.88,6182015,419,48.16,14730,14840,14590,19130,10310,14720,14754.21,2.13,0,24,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1386,26.53,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.49,13430,20240716,8.64,15900,-8.24,20250403,14200,2.75,20250213,16300,-10.49,20240426,13430,8.64,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,-130,5,-0.88,6079585,412,47.36,14730,14840,14590,19130,10310,14720,14756.27,2.13,0,18,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1386,26.53,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.49,13430,20240716,8.64,15900,-8.24,20250403,14200,2.75,20250213,16300,-10.49,20240426,13430,8.64,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14690,-30,5,-0.20,5991905,406,46.67,14730,14840,14690,19130,10310,14720,14758.39,2.13,0,18,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1396,26.71,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.88,13430,20240716,9.38,15900,-7.61,20250403,14200,3.45,20250213,16300,-9.88,20240426,13430,9.38,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250407,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14720,0,3,0.00,0,0,0.00,0,0,0,19130,10310,14720,0.00,2.13,0,0,15246,14982,14756,14492,14266,14870,14380,67,4410,500,10890,10,1,9500000,1398,26.76,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.69,13430,20240716,9.61,15900,-7.42,20250403,14200,3.66,20250213,16300,-9.69,20240426,13430,9.61,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250404,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14720,20,2,0.14,12833230,870,18.32,15000,15020,14530,19110,10290,14700,14750.84,2.13,0,30,16493,15596,15003,14106,13513,16045,14555,67,4410,500,10870,10,1,9500000,1398,26.76,1.20,12,0.01,550.00,12267.00,16300,20240426,-9.69,13430,20240716,9.61,15900,-7.42,20250403,14200,3.66,20250213,16300,-9.69,20240426,13430,9.61,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250404,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-100,5,-0.68,10467900,709,14.93,15000,15020,14530,19110,10290,14700,14764.32,2.13,0,37,16493,15596,15003,14106,13513,16045,14555,67,4410,500,10870,10,1,9500000,1387,26.55,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.43,13430,20240716,8.71,15900,-8.18,20250403,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,Y,004080,500,67 억,,202059,N,N,0,N,00,N
20250404,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-90,5,-0.61,8672100,586,12.34,15000,15020,14530,19110,10290,14700,14798.81,2.13,0,37,16493,15596,15003,14106,13513,16045,14555,67,4410,500,10870,10,1,9500000,1388,26.56,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.37,13430,20240716,8.79,15900,-8.11,20250403,14200,2.89,20250213,16300,-10.37,20240426,13430,8.79,20240716,0.00,Y,004080,500,67 억,,202059,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 14700 -20 5 -0.14 14380475 979 112.53 14730 14840 14530 19130 10310 14720 14688.94 2.13 0 30 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1397 26.73 1.20 12 0.01 550.00 12267.00 16300 20240426 -9.82 13430 20240716 9.46 15900 -7.55 20250403 14200 3.52 20250213 16300 -9.82 20240426 13430 9.46 20240716 0.00 Y 004080 500 67 억 202059 N N 4 N 00 N
3 20250407 150149 57 100.00 KOSPI 유통 N N N N N 14620 -100 5 -0.68 7782505 529 60.80 14730 14840 14530 19130 10310 14720 14711.73 2.13 0 30 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1389 26.58 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.31 13430 20240716 8.86 15900 -8.05 20250403 14200 2.96 20250213 16300 -10.31 20240426 13430 8.86 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
4 20250407 140148 57 100.00 KOSPI 유통 N N N N N 14550 -170 5 -1.15 7694785 523 60.11 14730 14840 14530 19130 10310 14720 14712.78 2.13 0 24 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1382 26.45 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.74 13430 20240716 8.34 15900 -8.49 20250403 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
5 20250407 130147 57 100.00 KOSPI 유통 N N N N N 14550 -170 5 -1.15 7694785 523 60.11 14730 14840 14530 19130 10310 14720 14712.78 2.13 0 24 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1382 26.45 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.74 13430 20240716 8.34 15900 -8.49 20250403 14200 2.46 20250213 16300 -10.74 20240426 13430 8.34 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
6 20250407 120147 57 100.00 KOSPI 유통 N N N N N 14590 -130 5 -0.88 6182015 419 48.16 14730 14840 14590 19130 10310 14720 14754.21 2.13 0 24 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1386 26.53 1.19 12 0.00 550.00 12267.00 16300 20240426 -10.49 13430 20240716 8.64 15900 -8.24 20250403 14200 2.75 20250213 16300 -10.49 20240426 13430 8.64 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
7 20250407 110147 57 100.00 KOSPI 유통 N N N N N 14590 -130 5 -0.88 6079585 412 47.36 14730 14840 14590 19130 10310 14720 14756.27 2.13 0 18 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1386 26.53 1.19 12 0.00 550.00 12267.00 16300 20240426 -10.49 13430 20240716 8.64 15900 -8.24 20250403 14200 2.75 20250213 16300 -10.49 20240426 13430 8.64 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
8 20250407 100147 57 100.00 KOSPI 유통 N N N N N 14690 -30 5 -0.20 5991905 406 46.67 14730 14840 14690 19130 10310 14720 14758.39 2.13 0 18 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1396 26.71 1.20 12 0.00 550.00 12267.00 16300 20240426 -9.88 13430 20240716 9.38 15900 -7.61 20250403 14200 3.45 20250213 16300 -9.88 20240426 13430 9.38 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
9 20250407 090147 57 100.00 KOSPI 유통 N N N N N 14720 0 3 0.00 0 0 0.00 0 0 0 19130 10310 14720 0.00 2.13 0 0 15246 14982 14756 14492 14266 14870 14380 67 4410 500 10890 10 1 9500000 1398 26.76 1.20 12 0.00 550.00 12267.00 16300 20240426 -9.69 13430 20240716 9.61 15900 -7.42 20250403 14200 3.66 20250213 16300 -9.69 20240426 13430 9.61 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
10 20250404 160147 57 100.00 KOSPI 유통 N N N N N 14720 20 2 0.14 12833230 870 18.32 15000 15020 14530 19110 10290 14700 14750.84 2.13 0 30 16493 15596 15003 14106 13513 16045 14555 67 4410 500 10870 10 1 9500000 1398 26.76 1.20 12 0.01 550.00 12267.00 16300 20240426 -9.69 13430 20240716 9.61 15900 -7.42 20250403 14200 3.66 20250213 16300 -9.69 20240426 13430 9.61 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
11 20250404 150148 57 100.00 KOSPI 유통 N N N N N 14600 -100 5 -0.68 10467900 709 14.93 15000 15020 14530 19110 10290 14700 14764.32 2.13 0 37 16493 15596 15003 14106 13513 16045 14555 67 4410 500 10870 10 1 9500000 1387 26.55 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.43 13430 20240716 8.71 15900 -8.18 20250403 14200 2.82 20250213 16300 -10.43 20240426 13430 8.71 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N
12 20250404 140149 57 100.00 KOSPI 유통 N N N N N 14610 -90 5 -0.61 8672100 586 12.34 15000 15020 14530 19110 10290 14700 14798.81 2.13 0 37 16493 15596 15003 14106 13513 16045 14555 67 4410 500 10870 10 1 9500000 1388 26.56 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.37 13430 20240716 8.79 15900 -8.11 20250403 14200 2.89 20250213 16300 -10.37 20240426 13430 8.79 20240716 0.00 Y 004080 500 67 억 202059 N N 0 N 00 N