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
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
20250414,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,2636760,179,7.19,14870,14880,14620,19110,10290,14700,14730.50,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.00,550.00,12267.00,16300,20240426,-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,,203036,N,N,0,N,00,N
20250414,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,-20,5,-0.14,2167230,147,5.90,14870,14880,14620,19110,10290,14700,14743.06,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1395,26.69,1.20,12,0.00,550.00,12267.00,16300,20240426,-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,,203036,N,N,0,N,00,N
20250414,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14660,-40,5,-0.27,2049810,139,5.58,14870,14880,14620,19110,10290,14700,14746.83,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1393,26.65,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.06,13430,20240716,9.16,15900,-7.80,20250403,14200,3.24,20250213,16300,-10.06,20240426,13430,9.16,20240716,0.00,Y,004080,500,67 억,,203036,N,N,0,N,00,N
20250414,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14660,-40,5,-0.27,2049810,139,5.58,14870,14880,14620,19110,10290,14700,14746.83,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1393,26.65,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.06,13430,20240716,9.16,15900,-7.80,20250403,14200,3.24,20250213,16300,-10.06,20240426,13430,9.16,20240716,0.00,Y,004080,500,67 억,,203036,N,N,0,N,00,N
20250414,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,-30,5,-0.20,1917870,130,5.22,14870,14880,14620,19110,10290,14700,14752.85,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1394,26.67,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.00,13430,20240716,9.23,15900,-7.74,20250403,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,Y,004080,500,67 억,,203036,N,N,0,N,00,N
20250414,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14660,-40,5,-0.27,1668690,113,4.54,14870,14880,14620,19110,10290,14700,14767.17,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1393,26.65,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.06,13430,20240716,9.16,15900,-7.80,20250403,14200,3.24,20250213,16300,-10.06,20240426,13430,9.16,20240716,0.00,Y,004080,500,67 억,,203036,N,N,0,N,00,N
20250414,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,1039540,70,2.81,14870,14880,14640,19110,10290,14700,14850.57,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.00,550.00,12267.00,16300,20240426,-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,,203036,N,N,0,N,00,N
20250414,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14870,170,2,1.16,818100,55,2.21,14870,14880,14870,19110,10290,14700,14874.55,2.14,0,1,15380,15040,14800,14460,14220,15210,14630,67,4410,500,10870,10,1,9500000,1413,27.04,1.21,12,0.00,550.00,12267.00,16300,20240426,-8.77,13430,20240716,10.72,15900,-6.48,20250403,14200,4.72,20250213,16300,-8.77,20240426,13430,10.72,20240716,0.00,Y,004080,500,67 억,,203036,N,N,0,N,00,N
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
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 14700 0 3 0.00 2636760 179 7.19 14870 14880 14620 19110 10290 14700 14730.50 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 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 203036 N N 0 N 00 N
3 20250414 150150 57 100.00 KOSPI 유통 N N N N N 14680 -20 5 -0.14 2167230 147 5.90 14870 14880 14620 19110 10290 14700 14743.06 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1395 26.69 1.20 12 0.00 550.00 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 203036 N N 0 N 00 N
4 20250414 140150 57 100.00 KOSPI 유통 N N N N N 14660 -40 5 -0.27 2049810 139 5.58 14870 14880 14620 19110 10290 14700 14746.83 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1393 26.65 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.06 13430 20240716 9.16 15900 -7.80 20250403 14200 3.24 20250213 16300 -10.06 20240426 13430 9.16 20240716 0.00 Y 004080 500 67 억 203036 N N 0 N 00 N
5 20250414 130150 57 100.00 KOSPI 유통 N N N N N 14660 -40 5 -0.27 2049810 139 5.58 14870 14880 14620 19110 10290 14700 14746.83 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1393 26.65 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.06 13430 20240716 9.16 15900 -7.80 20250403 14200 3.24 20250213 16300 -10.06 20240426 13430 9.16 20240716 0.00 Y 004080 500 67 억 203036 N N 0 N 00 N
6 20250414 120150 57 100.00 KOSPI 유통 N N N N N 14670 -30 5 -0.20 1917870 130 5.22 14870 14880 14620 19110 10290 14700 14752.85 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1394 26.67 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.00 13430 20240716 9.23 15900 -7.74 20250403 14200 3.31 20250213 16300 -10.00 20240426 13430 9.23 20240716 0.00 Y 004080 500 67 억 203036 N N 0 N 00 N
7 20250414 110150 57 100.00 KOSPI 유통 N N N N N 14660 -40 5 -0.27 1668690 113 4.54 14870 14880 14620 19110 10290 14700 14767.17 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1393 26.65 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.06 13430 20240716 9.16 15900 -7.80 20250403 14200 3.24 20250213 16300 -10.06 20240426 13430 9.16 20240716 0.00 Y 004080 500 67 억 203036 N N 0 N 00 N
8 20250414 100150 57 100.00 KOSPI 유통 N N N N N 14700 0 3 0.00 1039540 70 2.81 14870 14880 14640 19110 10290 14700 14850.57 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 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 203036 N N 0 N 00 N
9 20250414 090150 57 100.00 KOSPI 유통 N N N N N 14870 170 2 1.16 818100 55 2.21 14870 14880 14870 19110 10290 14700 14874.55 2.14 0 1 15380 15040 14800 14460 14220 15210 14630 67 4410 500 10870 10 1 9500000 1413 27.04 1.21 12 0.00 550.00 12267.00 16300 20240426 -8.77 13430 20240716 10.72 15900 -6.48 20250403 14200 4.72 20250213 16300 -8.77 20240426 13430 10.72 20240716 0.00 Y 004080 500 67 억 203036 N N 0 N 00 N
10 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
11 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
12 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