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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,2,2,0.63,152639967,484567,180.86,312,319,310,410,222,316,315.00,1.54,0,10412,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,644,12.23,0.24,12,0.24,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,5708,N,00,N
20250411,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,1,2,0.32,120596046,383983,143.32,312,319,310,410,222,316,314.07,1.54,0,19157,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,642,12.19,0.24,12,0.19,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,302,4.97,20250331,534,-40.64,20240809,300,5.67,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,2,2,0.63,105165796,335459,125.21,312,318,310,410,222,316,313.50,1.54,0,26124,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,644,12.23,0.24,12,0.17,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,86512602,276610,103.24,312,316,310,410,222,316,312.76,1.54,0,35550,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,638,12.12,0.24,12,0.14,26.00,1331.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,302,4.30,20250331,534,-41.01,20240809,300,5.00,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,82875443,265086,98.94,312,316,310,410,222,316,312.64,1.54,0,34733,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,640,12.15,0.24,12,0.13,26.00,1331.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,302,4.64,20250331,534,-40.82,20240809,300,5.33,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-2,5,-0.63,75061796,240279,89.68,312,316,310,410,222,316,312.39,1.54,0,33340,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,636,12.08,0.24,12,0.12,26.00,1331.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,302,3.97,20250331,534,-41.20,20240809,300,4.67,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-2,5,-0.63,33858130,108222,40.39,312,316,311,410,222,316,312.86,1.54,0,19518,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,636,12.08,0.24,12,0.05,26.00,1331.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,302,3.97,20250331,534,-41.20,20240809,300,4.67,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250411,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-2,5,-0.63,5737699,18383,6.86,312,315,312,410,222,316,312.12,1.54,0,1446,319,317,315,313,311,318,314,1012,94,500,220,1,1,202424960,636,12.08,0.24,12,0.01,26.00,1331.00,534,20240809,-41.20,300,20240805,4.67,374,-16.04,20250225,302,3.97,20250331,534,-41.20,20240809,300,4.67,20240805,0.63,Y,004060,500,1012 억,,3111341,N,N,2762,N,00,N
20250410,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,7,2,2.27,84507598,267890,56.49,314,317,313,401,217,309,315.46,1.50,0,69513,319,314,311,306,303,312,304,1012,92,500,220,1,1,202424960,640,12.15,0.24,12,0.13,26.00,1331.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,302,4.64,20250331,534,-40.82,20240809,300,5.33,20240805,0.63,Y,004060,500,1012 억,,3045051,N,N,2762,N,00,N
20250410,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,6,2,1.94,74813305,237197,50.02,314,317,313,401,217,309,315.41,1.50,0,60854,319,314,311,306,303,312,304,1012,92,500,220,1,1,202424960,638,12.12,0.24,12,0.12,26.00,1331.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,302,4.30,20250331,534,-41.01,20240809,300,5.00,20240805,0.63,Y,004060,500,1012 억,,3045051,N,N,2751,N,00,N
20250410,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,7,2,2.27,64083440,203193,42.85,314,317,313,401,217,309,315.38,1.50,0,44136,319,314,311,306,303,312,304,1012,92,500,220,1,1,202424960,640,12.15,0.24,12,0.10,26.00,1331.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,302,4.64,20250331,534,-40.82,20240809,300,5.33,20240805,0.63,Y,004060,500,1012 억,,3045051,N,N,2751,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 20250411 160149 57 100.00 KOSPI 유통 N N N N N 318 2 2 0.63 152639967 484567 180.86 312 319 310 410 222 316 315.00 1.54 0 10412 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 644 12.23 0.24 12 0.24 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 0.63 Y 004060 500 1012 억 3111341 N N 5708 N 00 N
3 20250411 150149 57 100.00 KOSPI 유통 N N N N N 317 1 2 0.32 120596046 383983 143.32 312 319 310 410 222 316 314.07 1.54 0 19157 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 642 12.19 0.24 12 0.19 26.00 1331.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 302 4.97 20250331 534 -40.64 20240809 300 5.67 20240805 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
4 20250411 140150 57 100.00 KOSPI 유통 N N N N N 318 2 2 0.63 105165796 335459 125.21 312 318 310 410 222 316 313.50 1.54 0 26124 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 644 12.23 0.24 12 0.17 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 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
5 20250411 130149 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 86512602 276610 103.24 312 316 310 410 222 316 312.76 1.54 0 35550 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 638 12.12 0.24 12 0.14 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 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
6 20250411 120150 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 82875443 265086 98.94 312 316 310 410 222 316 312.64 1.54 0 34733 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 640 12.15 0.24 12 0.13 26.00 1331.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 302 4.64 20250331 534 -40.82 20240809 300 5.33 20240805 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
7 20250411 110149 57 100.00 KOSPI 유통 N N N N N 314 -2 5 -0.63 75061796 240279 89.68 312 316 310 410 222 316 312.39 1.54 0 33340 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 636 12.08 0.24 12 0.12 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 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
8 20250411 100149 57 100.00 KOSPI 유통 N N N N N 314 -2 5 -0.63 33858130 108222 40.39 312 316 311 410 222 316 312.86 1.54 0 19518 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 636 12.08 0.24 12 0.05 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 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
9 20250411 090150 57 100.00 KOSPI 유통 N N N N N 314 -2 5 -0.63 5737699 18383 6.86 312 315 312 410 222 316 312.12 1.54 0 1446 319 317 315 313 311 318 314 1012 94 500 220 1 1 202424960 636 12.08 0.24 12 0.01 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 0.63 Y 004060 500 1012 억 3111341 N N 2762 N 00 N
10 20250410 160149 57 100.00 KOSPI 유통 N N N N N 316 7 2 2.27 84507598 267890 56.49 314 317 313 401 217 309 315.46 1.50 0 69513 319 314 311 306 303 312 304 1012 92 500 220 1 1 202424960 640 12.15 0.24 12 0.13 26.00 1331.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 302 4.64 20250331 534 -40.82 20240809 300 5.33 20240805 0.63 Y 004060 500 1012 억 3045051 N N 2762 N 00 N
11 20250410 150149 57 100.00 KOSPI 유통 N N N N N 315 6 2 1.94 74813305 237197 50.02 314 317 313 401 217 309 315.41 1.50 0 60854 319 314 311 306 303 312 304 1012 92 500 220 1 1 202424960 638 12.12 0.24 12 0.12 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 0.63 Y 004060 500 1012 억 3045051 N N 2751 N 00 N
12 20250410 140149 57 100.00 KOSPI 유통 N N N N N 316 7 2 2.27 64083440 203193 42.85 314 317 313 401 217 309 315.38 1.50 0 44136 319 314 311 306 303 312 304 1012 92 500 220 1 1 202424960 640 12.15 0.24 12 0.10 26.00 1331.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 302 4.64 20250331 534 -40.82 20240809 300 5.33 20240805 0.63 Y 004060 500 1012 억 3045051 N N 2751 N 00 N