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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/price/prices-20250301.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
20250306,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,0,3,0.00,156335684,490760,121.65,323,324,315,416,224,320,318.56,0.77,0,36251,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,648,-64.00,0.26,12,0.24,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,10,N,00,N
20250306,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,153539121,481960,119.47,323,324,315,416,224,320,318.57,0.77,0,36321,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.24,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,136303015,427669,106.01,323,324,315,416,224,320,318.71,0.77,0,34143,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.21,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,121657752,381697,94.62,323,324,315,416,224,320,318.73,0.77,0,28471,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.19,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,0,3,0.00,98828327,309933,76.83,323,324,315,416,224,320,318.87,0.77,0,5662,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,648,-64.00,0.26,12,0.15,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,2,2,0.62,36371525,113456,28.12,323,323,319,416,224,320,320.58,0.77,0,14750,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.06,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,374,-13.90,20250225,310,3.87,20250304,534,-39.70,20240809,300,7.33,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,2,2,0.62,19929368,62126,15.40,323,323,319,416,224,320,320.79,0.77,0,9912,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,652,-64.40,0.27,12,0.03,-5.00,1209.00,534,20240809,-39.70,300,20240805,7.33,374,-13.90,20250225,310,3.87,20250304,534,-39.70,20240809,300,7.33,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250306,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,3,2,0.94,7106,22,0.01,323,323,323,416,224,320,323.00,0.77,0,0,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,654,-64.60,0.27,12,0.00,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,374,-13.64,20250225,310,4.19,20250304,534,-39.51,20240809,300,7.67,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N
20250305,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,5,2,1.59,127574971,403330,45.15,313,320,313,409,221,315,316.30,0.73,0,68259,323,318,314,309,305,317,308,1012,94,500,220,1,1,202424960,648,-64.00,0.26,12,0.20,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.65,N,004060,500,1012 억,,1481998,N,N,97,N,00,N
20250305,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,5,2,1.59,124114351,392489,43.94,313,320,313,409,221,315,316.22,0.73,0,68312,323,318,314,309,305,317,308,1012,94,500,220,1,1,202424960,648,-64.00,0.26,12,0.19,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.65,N,004060,500,1012 억,,1481998,N,N,88,N,00,N
20250305,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,3,2,0.95,106340174,336577,37.68,313,320,313,409,221,315,315.95,0.73,0,47503,323,318,314,309,305,317,308,1012,94,500,220,1,1,202424960,644,-63.60,0.26,12,0.17,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1481998,N,N,88,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 20250306 160149 57 100.00 KOSPI 유통 N N N N N 320 0 3 0.00 156335684 490760 121.65 323 324 315 416 224 320 318.56 0.77 0 36251 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 648 -64.00 0.26 12 0.24 -5.00 1209.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.65 N 004060 500 1012 억 1551923 N N 10 N 00 N
3 20250306 150149 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 153539121 481960 119.47 323 324 315 416 224 320 318.57 0.77 0 36321 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 644 -63.60 0.26 12 0.24 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
4 20250306 140149 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 136303015 427669 106.01 323 324 315 416 224 320 318.71 0.77 0 34143 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 644 -63.60 0.26 12 0.21 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
5 20250306 130149 57 100.00 KOSPI 유통 N N N N N 318 -2 5 -0.62 121657752 381697 94.62 323 324 315 416 224 320 318.73 0.77 0 28471 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 644 -63.60 0.26 12 0.19 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
6 20250306 120150 57 100.00 KOSPI 유통 N N N N N 320 0 3 0.00 98828327 309933 76.83 323 324 315 416 224 320 318.87 0.77 0 5662 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 648 -64.00 0.26 12 0.15 -5.00 1209.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
7 20250306 110149 57 100.00 KOSPI 유통 N N N N N 322 2 2 0.62 36371525 113456 28.12 323 323 319 416 224 320 320.58 0.77 0 14750 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.06 -5.00 1209.00 534 20240809 -39.70 300 20240805 7.33 374 -13.90 20250225 310 3.87 20250304 534 -39.70 20240809 300 7.33 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
8 20250306 100150 57 100.00 KOSPI 유통 N N N N N 322 2 2 0.62 19929368 62126 15.40 323 323 319 416 224 320 320.79 0.77 0 9912 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 652 -64.40 0.27 12 0.03 -5.00 1209.00 534 20240809 -39.70 300 20240805 7.33 374 -13.90 20250225 310 3.87 20250304 534 -39.70 20240809 300 7.33 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
9 20250306 090150 57 100.00 KOSPI 유통 N N N N N 323 3 2 0.94 7106 22 0.01 323 323 323 416 224 320 323.00 0.77 0 0 324 321 317 314 310 323 316 1012 96 500 220 1 1 202424960 654 -64.60 0.27 12 0.00 -5.00 1209.00 534 20240809 -39.51 300 20240805 7.67 374 -13.64 20250225 310 4.19 20250304 534 -39.51 20240809 300 7.67 20240805 0.65 N 004060 500 1012 억 1551923 N N 97 N 00 N
10 20250305 160148 57 100.00 KOSPI 유통 N N N N N 320 5 2 1.59 127574971 403330 45.15 313 320 313 409 221 315 316.30 0.73 0 68259 323 318 314 309 305 317 308 1012 94 500 220 1 1 202424960 648 -64.00 0.26 12 0.20 -5.00 1209.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.65 N 004060 500 1012 억 1481998 N N 97 N 00 N
11 20250305 150149 57 100.00 KOSPI 유통 N N N N N 320 5 2 1.59 124114351 392489 43.94 313 320 313 409 221 315 316.22 0.73 0 68312 323 318 314 309 305 317 308 1012 94 500 220 1 1 202424960 648 -64.00 0.26 12 0.19 -5.00 1209.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.65 N 004060 500 1012 억 1481998 N N 88 N 00 N
12 20250305 140148 57 100.00 KOSPI 유통 N N N N N 318 3 2 0.95 106340174 336577 37.68 313 320 313 409 221 315 315.95 0.73 0 47503 323 318 314 309 305 317 308 1012 94 500 220 1 1 202424960 644 -63.60 0.26 12 0.17 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.65 N 004060 500 1012 억 1481998 N N 88 N 00 N