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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,152709317,480009,99.06,318,320,315,413,223,318,318.14,1.54,0,112995,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.24,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,302,5.63,20250331,534,-40.26,20240809,300,6.33,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,3114,N,00,N
20250414,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,108947634,342728,70.73,318,320,315,413,223,318,317.88,1.54,0,87417,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.17,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,302,5.63,20250331,534,-40.26,20240809,300,6.33,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,104912146,330076,68.12,318,320,315,413,223,318,317.84,1.54,0,86554,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.16,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,89327136,281114,58.01,318,320,315,413,223,318,317.76,1.54,0,63687,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.14,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,302,5.63,20250331,534,-40.26,20240809,300,6.33,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,82447629,259504,53.55,318,320,315,413,223,318,317.71,1.54,0,63439,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.13,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,0,3,0.00,75015436,236134,48.73,318,320,315,413,223,318,317.68,1.54,0,65227,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.12,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,302,5.30,20250331,534,-40.45,20240809,300,6.00,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,63914366,201213,41.52,318,320,315,413,223,318,317.64,1.54,0,64632,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.10,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,302,5.63,20250331,534,-40.26,20240809,300,6.33,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
20250414,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,3579485,11253,2.32,318,319,318,413,223,318,318.10,1.54,0,1154,324,320,315,311,306,323,314,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.01,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,302,5.63,20250331,534,-40.26,20240809,300,6.33,20240805,0.62,Y,004060,500,1012 억,,3124492,N,N,5708,N,00,N
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
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 20250414 160149 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 152709317 480009 99.06 318 320 315 413 223 318 318.14 1.54 0 112995 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.24 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 302 5.63 20250331 534 -40.26 20240809 300 6.33 20240805 0.62 Y 004060 500 1012 억 3124492 N N 3114 N 00 N
3 20250414 150150 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 108947634 342728 70.73 318 320 315 413 223 318 317.88 1.54 0 87417 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.17 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 302 5.63 20250331 534 -40.26 20240809 300 6.33 20240805 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
4 20250414 140150 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 104912146 330076 68.12 318 320 315 413 223 318 317.84 1.54 0 86554 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.16 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 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
5 20250414 130150 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 89327136 281114 58.01 318 320 315 413 223 318 317.76 1.54 0 63687 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.14 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 302 5.63 20250331 534 -40.26 20240809 300 6.33 20240805 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
6 20250414 120150 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 82447629 259504 53.55 318 320 315 413 223 318 317.71 1.54 0 63439 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.13 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 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
7 20250414 110149 57 100.00 KOSPI 유통 N N N N N 318 0 3 0.00 75015436 236134 48.73 318 320 315 413 223 318 317.68 1.54 0 65227 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.12 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 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
8 20250414 100149 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 63914366 201213 41.52 318 320 315 413 223 318 317.64 1.54 0 64632 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.10 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 302 5.63 20250331 534 -40.26 20240809 300 6.33 20240805 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
9 20250414 090150 57 100.00 KOSPI 유통 N N N N N 319 1 2 0.31 3579485 11253 2.32 318 319 318 413 223 318 318.10 1.54 0 1154 324 320 315 311 306 323 314 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.01 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 302 5.63 20250331 534 -40.26 20240809 300 6.33 20240805 0.62 Y 004060 500 1012 억 3124492 N N 5708 N 00 N
10 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
11 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
12 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