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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,80860941,256757,57.91,317,319,313,410,222,316,314.93,0.84,0,-45841,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.13,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,585,N,00,N
20250313,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,68703306,218006,49.17,317,319,313,410,222,316,315.14,0.84,0,-29045,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.11,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250313,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,61352923,194597,43.89,317,319,313,410,222,316,315.28,0.84,0,-7011,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.10,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250313,130151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,44936019,142395,32.12,317,319,313,410,222,316,315.57,0.84,0,8343,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.07,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250313,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,2,2,0.63,41130432,130334,29.40,317,319,313,410,222,316,315.58,0.84,0,8345,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,644,-63.60,0.26,12,0.06,-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,,1697552,N,N,241,N,00,N
20250313,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,1,2,0.32,29326655,93122,21.00,317,317,313,410,222,316,314.93,0.84,0,12886,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,642,-63.40,0.26,12,0.05,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250313,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,22125431,70396,15.88,317,317,313,410,222,316,314.30,0.84,0,12506,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.03,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250313,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,1,2,0.32,3487,11,0.00,317,317,317,410,222,316,317.00,0.84,0,-1,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,642,-63.40,0.26,12,0.00,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N
20250312,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,139410491,443005,142.48,313,318,311,410,222,316,314.69,0.84,0,-32746,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,241,N,00,N
20250312,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,125562137,399273,128.41,313,318,311,410,222,316,314.48,0.84,0,-20130,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.20,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,N,00,N
20250312,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,84221434,267914,86.16,313,318,311,410,222,316,314.36,0.84,0,5562,321,318,314,311,307,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.13,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.71,N,004060,500,1012 억,,1704127,N,N,30,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 20250313 160151 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 80860941 256757 57.91 317 319 313 410 222 316 314.93 0.84 0 -45841 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.13 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.65 N 004060 500 1012 억 1697552 N N 585 N 00 N
3 20250313 150152 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 68703306 218006 49.17 317 319 313 410 222 316 315.14 0.84 0 -29045 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.11 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
4 20250313 140151 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 61352923 194597 43.89 317 319 313 410 222 316 315.28 0.84 0 -7011 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.10 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
5 20250313 130151 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 44936019 142395 32.12 317 319 313 410 222 316 315.57 0.84 0 8343 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.07 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
6 20250313 120151 57 100.00 KOSPI 유통 N N N N N 318 2 2 0.63 41130432 130334 29.40 317 319 313 410 222 316 315.58 0.84 0 8345 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 644 -63.60 0.26 12 0.06 -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 1697552 N N 241 N 00 N
7 20250313 110151 57 100.00 KOSPI 유통 N N N N N 317 1 2 0.32 29326655 93122 21.00 317 317 313 410 222 316 314.93 0.84 0 12886 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 642 -63.40 0.26 12 0.05 -5.00 1209.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
8 20250313 100151 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 22125431 70396 15.88 317 317 313 410 222 316 314.30 0.84 0 12506 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.03 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
9 20250313 090152 57 100.00 KOSPI 유통 N N N N N 317 1 2 0.32 3487 11 0.00 317 317 317 410 222 316 317.00 0.84 0 -1 322 319 315 312 308 320 313 1012 94 500 220 1 1 202424960 642 -63.40 0.26 12 0.00 -5.00 1209.00 534 20240809 -40.64 300 20240805 5.67 374 -15.24 20250225 310 2.26 20250304 534 -40.64 20240809 300 5.67 20240805 0.65 N 004060 500 1012 억 1697552 N N 241 N 00 N
10 20250312 160150 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 139410491 443005 142.48 313 318 311 410 222 316 314.69 0.84 0 -32746 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.22 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.71 N 004060 500 1012 억 1704127 N N 241 N 00 N
11 20250312 150152 57 100.00 KOSPI 유통 N N N N N 316 0 3 0.00 125562137 399273 128.41 313 318 311 410 222 316 314.48 0.84 0 -20130 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 640 -63.20 0.26 12 0.20 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N
12 20250312 140151 57 100.00 KOSPI 유통 N N N N N 315 -1 5 -0.32 84221434 267914 86.16 313 318 311 410 222 316 314.36 0.84 0 5562 321 318 314 311 307 320 313 1012 94 500 220 1 1 202424960 638 -63.00 0.26 12 0.13 -5.00 1209.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.71 N 004060 500 1012 억 1704127 N N 30 N 00 N