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
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
20250411,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,36570670,2490,512.35,14620,15140,14560,19110,10290,14700,14687.02,2.14,0,-114,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.03,550.00,12267.00,16300,20240426,-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,,203058,N,N,6,N,00,N
20250411,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-100,5,-0.68,27022110,1840,378.60,14620,15140,14560,19110,10290,14700,14685.93,2.14,0,-133,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1387,26.55,1.19,12,0.02,550.00,12267.00,16300,20240426,-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,,203058,N,N,6,N,00,N
20250411,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-100,5,-0.68,26613140,1812,372.84,14620,15140,14560,19110,10290,14700,14687.16,2.14,0,-112,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1387,26.55,1.19,12,0.02,550.00,12267.00,16300,20240426,-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,,203058,N,N,6,N,00,N
20250411,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,-90,5,-0.61,25444270,1732,356.38,14620,15140,14560,19110,10290,14700,14690.69,2.14,0,-92,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1388,26.56,1.19,12,0.02,550.00,12267.00,16300,20240426,-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,,203058,N,N,6,N,00,N
20250411,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14630,-70,5,-0.48,25122830,1710,351.85,14620,15140,14560,19110,10290,14700,14691.71,2.14,0,-70,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1390,26.60,1.19,12,0.02,550.00,12267.00,16300,20240426,-10.25,13430,20240716,8.94,15900,-7.99,20250403,14200,3.03,20250213,16300,-10.25,20240426,13430,8.94,20240716,0.00,Y,004080,500,67 억,,203058,N,N,6,N,00,N
20250411,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14560,-140,5,-0.95,11988420,813,167.28,14620,15140,14560,19110,10290,14700,14745.90,2.14,0,-50,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1383,26.47,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.67,13430,20240716,8.41,15900,-8.43,20250403,14200,2.54,20250213,16300,-10.67,20240426,13430,8.41,20240716,0.00,Y,004080,500,67 억,,203058,N,N,6,N,00,N
20250411,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,-20,5,-0.14,9584070,648,133.33,14620,15140,14620,19110,10290,14700,14790.23,2.14,0,-29,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1395,26.69,1.20,12,0.01,550.00,12267.00,16300,20240426,-9.94,13430,20240716,9.31,15900,-7.67,20250403,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,Y,004080,500,67 억,,203058,N,N,6,N,00,N
20250411,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,0,0,0.00,0,0,0,19110,10290,14700,0.00,2.14,0,0,15253,14976,14793,14516,14333,14885,14425,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.00,550.00,12267.00,16300,20240426,-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,,203058,N,N,6,N,00,N
20250410,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,7165100,486,64.46,14960,15070,14610,19110,10290,14700,14743.00,2.14,0,56,14933,14816,14713,14596,14493,14765,14545,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.01,550.00,12267.00,16300,20240426,-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,,203059,N,N,6,N,00,N
20250410,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,-50,5,-0.34,5989880,406,53.85,14960,15070,14610,19110,10290,14700,14753.40,2.14,0,-1,14933,14816,14713,14596,14493,14765,14545,67,4410,500,10870,10,1,9500000,1392,26.64,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.12,13430,20240716,9.08,15900,-7.86,20250403,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,Y,004080,500,67 억,,203059,N,N,0,N,00,N
20250410,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14620,-80,5,-0.54,5814410,394,52.25,14960,15070,14610,19110,10290,14700,14757.39,2.14,0,-1,14933,14816,14713,14596,14493,14765,14545,67,4410,500,10870,10,1,9500000,1389,26.58,1.19,12,0.00,550.00,12267.00,16300,20240426,-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,,203059,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 20250411 160149 57 100.00 KOSPI 유통 N N N N N 14700 0 3 0.00 36570670 2490 512.35 14620 15140 14560 19110 10290 14700 14687.02 2.14 0 -114 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1397 26.73 1.20 12 0.03 550.00 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 203058 N N 6 N 00 N
3 20250411 150149 57 100.00 KOSPI 유통 N N N N N 14600 -100 5 -0.68 27022110 1840 378.60 14620 15140 14560 19110 10290 14700 14685.93 2.14 0 -133 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1387 26.55 1.19 12 0.02 550.00 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 203058 N N 6 N 00 N
4 20250411 140150 57 100.00 KOSPI 유통 N N N N N 14600 -100 5 -0.68 26613140 1812 372.84 14620 15140 14560 19110 10290 14700 14687.16 2.14 0 -112 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1387 26.55 1.19 12 0.02 550.00 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 203058 N N 6 N 00 N
5 20250411 130150 57 100.00 KOSPI 유통 N N N N N 14610 -90 5 -0.61 25444270 1732 356.38 14620 15140 14560 19110 10290 14700 14690.69 2.14 0 -92 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1388 26.56 1.19 12 0.02 550.00 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 203058 N N 6 N 00 N
6 20250411 120150 57 100.00 KOSPI 유통 N N N N N 14630 -70 5 -0.48 25122830 1710 351.85 14620 15140 14560 19110 10290 14700 14691.71 2.14 0 -70 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1390 26.60 1.19 12 0.02 550.00 12267.00 16300 20240426 -10.25 13430 20240716 8.94 15900 -7.99 20250403 14200 3.03 20250213 16300 -10.25 20240426 13430 8.94 20240716 0.00 Y 004080 500 67 억 203058 N N 6 N 00 N
7 20250411 110149 57 100.00 KOSPI 유통 N N N N N 14560 -140 5 -0.95 11988420 813 167.28 14620 15140 14560 19110 10290 14700 14745.90 2.14 0 -50 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1383 26.47 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.67 13430 20240716 8.41 15900 -8.43 20250403 14200 2.54 20250213 16300 -10.67 20240426 13430 8.41 20240716 0.00 Y 004080 500 67 억 203058 N N 6 N 00 N
8 20250411 100150 57 100.00 KOSPI 유통 N N N N N 14680 -20 5 -0.14 9584070 648 133.33 14620 15140 14620 19110 10290 14700 14790.23 2.14 0 -29 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1395 26.69 1.20 12 0.01 550.00 12267.00 16300 20240426 -9.94 13430 20240716 9.31 15900 -7.67 20250403 14200 3.38 20250213 16300 -9.94 20240426 13430 9.31 20240716 0.00 Y 004080 500 67 억 203058 N N 6 N 00 N
9 20250411 090150 57 100.00 KOSPI 유통 N N N N N 14700 0 3 0.00 0 0 0.00 0 0 0 19110 10290 14700 0.00 2.14 0 0 15253 14976 14793 14516 14333 14885 14425 67 4410 500 10870 10 1 9500000 1397 26.73 1.20 12 0.00 550.00 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 203058 N N 6 N 00 N
10 20250410 160149 57 100.00 KOSPI 유통 N N N N N 14700 0 3 0.00 7165100 486 64.46 14960 15070 14610 19110 10290 14700 14743.00 2.14 0 56 14933 14816 14713 14596 14493 14765 14545 67 4410 500 10870 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 203059 N N 6 N 00 N
11 20250410 150149 57 100.00 KOSPI 유통 N N N N N 14650 -50 5 -0.34 5989880 406 53.85 14960 15070 14610 19110 10290 14700 14753.40 2.14 0 -1 14933 14816 14713 14596 14493 14765 14545 67 4410 500 10870 10 1 9500000 1392 26.64 1.19 12 0.00 550.00 12267.00 16300 20240426 -10.12 13430 20240716 9.08 15900 -7.86 20250403 14200 3.17 20250213 16300 -10.12 20240426 13430 9.08 20240716 0.00 Y 004080 500 67 억 203059 N N 0 N 00 N
12 20250410 140149 57 100.00 KOSPI 유통 N N N N N 14620 -80 5 -0.54 5814410 394 52.25 14960 15070 14610 19110 10290 14700 14757.39 2.14 0 -1 14933 14816 14713 14596 14493 14765 14545 67 4410 500 10870 10 1 9500000 1389 26.58 1.19 12 0.00 550.00 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 203059 N N 0 N 00 N