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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,-110,5,-0.75,74529930,5137,159.83,14720,14760,14500,18990,10230,14610,14530.93,2.14,0,103,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1378,26.36,1.18,12,0.05,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N
20250422,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-70,5,-0.48,15163060,1043,32.45,14720,14760,14520,18990,10230,14610,14537.93,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1381,26.44,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N
20250422,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14560,-50,5,-0.34,15061180,1036,32.23,14720,14760,14520,18990,10230,14610,14537.82,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1383,26.47,1.19,12,0.01,550.00,12267.00,16300,20240426,-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,,203037,N,N,2,N,00,N
20250422,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-80,5,-0.55,15046620,1035,32.20,14720,14760,14520,18990,10230,14610,14537.80,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1380,26.42,1.18,12,0.01,550.00,12267.00,16300,20240426,-10.86,13430,20240716,8.19,15900,-8.62,20250403,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N
20250422,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-80,5,-0.55,13665480,940,29.25,14720,14760,14520,18990,10230,14610,14537.74,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1380,26.42,1.18,12,0.01,550.00,12267.00,16300,20240426,-10.86,13430,20240716,8.19,15900,-8.62,20250403,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N
20250422,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-90,5,-0.62,12184160,838,26.07,14720,14760,14520,18990,10230,14610,14539.57,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1379,26.40,1.18,12,0.01,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14200,2.25,20250213,16300,-10.92,20240426,13430,8.12,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N
20250422,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-90,5,-0.62,6300160,433,13.47,14720,14760,14520,18990,10230,14610,14550.02,2.14,0,6,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1379,26.40,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14200,2.25,20250213,16300,-10.92,20240426,13430,8.12,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N
20250422,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,0,3,0.00,0,0,0.00,0,0,0,18990,10230,14610,0.00,2.14,0,0,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1388,26.56,1.19,12,0.00,550.00,12267.00,16300,20240426,-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,,203037,N,N,2,N,00,N
20250421,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14610,10,2,0.07,46672780,3214,529.49,14540,14610,14470,18980,10220,14600,14521.71,2.14,0,-910,14800,14700,14630,14530,14460,14665,14495,67,4380,500,10800,10,1,9500000,1388,26.56,1.19,12,0.03,550.00,12267.00,16300,20240426,-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,,203037,N,N,2,N,00,N
20250421,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,-100,5,-0.68,27694380,1909,314.50,14540,14560,14480,18980,10220,14600,14507.27,2.14,0,-554,14800,14700,14630,14530,14460,14665,14495,67,4380,500,10800,10,1,9500000,1378,26.36,1.18,12,0.02,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,Y,004080,500,67 억,,203037,N,N,29,N,00,N
20250421,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,-110,5,-0.75,26664230,1838,302.80,14540,14560,14480,18980,10220,14600,14507.20,2.14,0,-483,14800,14700,14630,14530,14460,14665,14495,67,4380,500,10800,10,1,9500000,1377,26.35,1.18,12,0.02,550.00,12267.00,16300,20240426,-11.10,13430,20240716,7.89,15900,-8.87,20250403,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,Y,004080,500,67 억,,203037,N,N,29,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 20250422 160149 57 100.00 KOSPI 유통 N N N N N 14500 -110 5 -0.75 74529930 5137 159.83 14720 14760 14500 18990 10230 14610 14530.93 2.14 0 103 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1378 26.36 1.18 12 0.05 550.00 12267.00 16300 20240426 -11.04 13430 20240716 7.97 15900 -8.81 20250403 14200 2.11 20250213 16300 -11.04 20240426 13430 7.97 20240716 0.00 Y 004080 500 67 억 203037 N N 5 N 00 N
3 20250422 150152 57 100.00 KOSPI 유통 N N N N N 14540 -70 5 -0.48 15163060 1043 32.45 14720 14760 14520 18990 10230 14610 14537.93 2.14 0 2 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1381 26.44 1.19 12 0.01 550.00 12267.00 16300 20240426 -10.80 13430 20240716 8.27 15900 -8.55 20250403 14200 2.39 20250213 16300 -10.80 20240426 13430 8.27 20240716 0.00 Y 004080 500 67 억 203037 N N 2 N 00 N
4 20250422 140152 57 100.00 KOSPI 유통 N N N N N 14560 -50 5 -0.34 15061180 1036 32.23 14720 14760 14520 18990 10230 14610 14537.82 2.14 0 2 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 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 203037 N N 2 N 00 N
5 20250422 130152 57 100.00 KOSPI 유통 N N N N N 14530 -80 5 -0.55 15046620 1035 32.20 14720 14760 14520 18990 10230 14610 14537.80 2.14 0 2 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1380 26.42 1.18 12 0.01 550.00 12267.00 16300 20240426 -10.86 13430 20240716 8.19 15900 -8.62 20250403 14200 2.32 20250213 16300 -10.86 20240426 13430 8.19 20240716 0.00 Y 004080 500 67 억 203037 N N 2 N 00 N
6 20250422 120151 57 100.00 KOSPI 유통 N N N N N 14530 -80 5 -0.55 13665480 940 29.25 14720 14760 14520 18990 10230 14610 14537.74 2.14 0 2 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1380 26.42 1.18 12 0.01 550.00 12267.00 16300 20240426 -10.86 13430 20240716 8.19 15900 -8.62 20250403 14200 2.32 20250213 16300 -10.86 20240426 13430 8.19 20240716 0.00 Y 004080 500 67 억 203037 N N 2 N 00 N
7 20250422 110152 57 100.00 KOSPI 유통 N N N N N 14520 -90 5 -0.62 12184160 838 26.07 14720 14760 14520 18990 10230 14610 14539.57 2.14 0 2 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1379 26.40 1.18 12 0.01 550.00 12267.00 16300 20240426 -10.92 13430 20240716 8.12 15900 -8.68 20250403 14200 2.25 20250213 16300 -10.92 20240426 13430 8.12 20240716 0.00 Y 004080 500 67 억 203037 N N 2 N 00 N
8 20250422 100151 57 100.00 KOSPI 유통 N N N N N 14520 -90 5 -0.62 6300160 433 13.47 14720 14760 14520 18990 10230 14610 14550.02 2.14 0 6 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1379 26.40 1.18 12 0.00 550.00 12267.00 16300 20240426 -10.92 13430 20240716 8.12 15900 -8.68 20250403 14200 2.25 20250213 16300 -10.92 20240426 13430 8.12 20240716 0.00 Y 004080 500 67 억 203037 N N 2 N 00 N
9 20250422 090152 57 100.00 KOSPI 유통 N N N N N 14610 0 3 0.00 0 0 0.00 0 0 0 18990 10230 14610 0.00 2.14 0 0 14703 14656 14563 14516 14423 14680 14540 67 4380 500 10810 10 1 9500000 1388 26.56 1.19 12 0.00 550.00 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 203037 N N 2 N 00 N
10 20250421 160149 57 100.00 KOSPI 유통 N N N N N 14610 10 2 0.07 46672780 3214 529.49 14540 14610 14470 18980 10220 14600 14521.71 2.14 0 -910 14800 14700 14630 14530 14460 14665 14495 67 4380 500 10800 10 1 9500000 1388 26.56 1.19 12 0.03 550.00 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 203037 N N 2 N 00 N
11 20250421 150151 57 100.00 KOSPI 유통 N N N N N 14500 -100 5 -0.68 27694380 1909 314.50 14540 14560 14480 18980 10220 14600 14507.27 2.14 0 -554 14800 14700 14630 14530 14460 14665 14495 67 4380 500 10800 10 1 9500000 1378 26.36 1.18 12 0.02 550.00 12267.00 16300 20240426 -11.04 13430 20240716 7.97 15900 -8.81 20250403 14200 2.11 20250213 16300 -11.04 20240426 13430 7.97 20240716 0.00 Y 004080 500 67 억 203037 N N 29 N 00 N
12 20250421 140152 57 100.00 KOSPI 유통 N N N N N 14490 -110 5 -0.75 26664230 1838 302.80 14540 14560 14480 18980 10220 14600 14507.20 2.14 0 -483 14800 14700 14630 14530 14460 14665 14495 67 4380 500 10800 10 1 9500000 1377 26.35 1.18 12 0.02 550.00 12267.00 16300 20240426 -11.10 13430 20240716 7.89 15900 -8.87 20250403 14200 2.04 20250213 16300 -11.10 20240426 13430 7.89 20240716 0.00 Y 004080 500 67 억 203037 N N 29 N 00 N