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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-4,5,-1.25,80475206,253870,93.23,320,321,315,414,224,319,316.99,0.91,0,-466,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,638,12.12,0.24,12,0.13,26.00,1331.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,369,N,00,N
20250321,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,57106760,179749,66.01,320,321,316,414,224,319,317.70,0.91,0,476,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.09,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,55714571,175372,64.40,320,321,316,414,224,319,317.69,0.91,0,476,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.09,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,130154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,55376161,174306,64.01,320,321,316,414,224,319,317.70,0.91,0,476,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.09,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,120155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,54024758,170042,62.44,320,321,316,414,224,319,317.71,0.91,0,492,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.08,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-3,5,-0.94,53948448,169801,62.36,320,321,316,414,224,319,317.72,0.91,0,462,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,640,12.15,0.24,12,0.08,26.00,1331.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-3,5,-0.94,30938503,97025,35.63,320,321,316,414,224,319,318.87,0.91,0,-24442,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,640,12.15,0.24,12,0.05,26.00,1331.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250321,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,1,2,0.31,2895361,9048,3.32,320,321,320,414,224,319,320.00,0.91,0,810,323,321,319,317,315,322,318,1012,95,500,220,1,1,202424960,648,12.31,0.24,12,0.00,26.00,1331.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.66,N,004060,500,1012 억,,1844259,N,N,38,N,00,N
20250320,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,0,3,0.00,85529144,267458,128.03,317,321,317,414,224,319,319.79,0.90,0,25437,322,320,318,316,314,321,317,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.13,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.66,N,004060,500,1012 억,,1818956,N,N,38,N,00,N
20250320,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,1,2,0.31,84078217,262910,125.85,317,321,317,414,224,319,319.80,0.90,0,27060,322,320,318,316,314,321,317,1012,95,500,220,1,1,202424960,648,12.31,0.24,12,0.13,26.00,1331.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.66,N,004060,500,1012 억,,1818956,N,N,23,N,00,N
20250320,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,321,2,2,0.63,70181150,219392,105.02,317,321,317,414,224,319,319.89,0.90,0,25891,322,320,318,316,314,321,317,1012,95,500,220,1,1,202424960,650,12.35,0.24,12,0.11,26.00,1331.00,534,20240809,-39.89,300,20240805,7.00,374,-14.17,20250225,310,3.55,20250304,534,-39.89,20240809,300,7.00,20240805,0.66,N,004060,500,1012 억,,1818956,N,N,23,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 20250321 160153 57 100.00 KOSPI 유통 N N N N N 315 -4 5 -1.25 80475206 253870 93.23 320 321 315 414 224 319 316.99 0.91 0 -466 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 638 12.12 0.24 12 0.13 26.00 1331.00 534 20240809 -41.01 300 20240805 5.00 374 -15.78 20250225 310 1.61 20250304 534 -41.01 20240809 300 5.00 20240805 0.66 N 004060 500 1012 억 1844259 N N 369 N 00 N
3 20250321 150153 57 100.00 KOSPI 유통 N N N N N 318 -1 5 -0.31 57106760 179749 66.01 320 321 316 414 224 319 317.70 0.91 0 476 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.09 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
4 20250321 140153 57 100.00 KOSPI 유통 N N N N N 318 -1 5 -0.31 55714571 175372 64.40 320 321 316 414 224 319 317.69 0.91 0 476 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.09 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
5 20250321 130154 57 100.00 KOSPI 유통 N N N N N 318 -1 5 -0.31 55376161 174306 64.01 320 321 316 414 224 319 317.70 0.91 0 476 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.09 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
6 20250321 120155 57 100.00 KOSPI 유통 N N N N N 318 -1 5 -0.31 54024758 170042 62.44 320 321 316 414 224 319 317.71 0.91 0 492 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 644 12.23 0.24 12 0.08 26.00 1331.00 534 20240809 -40.45 300 20240805 6.00 374 -14.97 20250225 310 2.58 20250304 534 -40.45 20240809 300 6.00 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
7 20250321 110153 57 100.00 KOSPI 유통 N N N N N 316 -3 5 -0.94 53948448 169801 62.36 320 321 316 414 224 319 317.72 0.91 0 462 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 640 12.15 0.24 12 0.08 26.00 1331.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
8 20250321 100154 57 100.00 KOSPI 유통 N N N N N 316 -3 5 -0.94 30938503 97025 35.63 320 321 316 414 224 319 318.87 0.91 0 -24442 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 640 12.15 0.24 12 0.05 26.00 1331.00 534 20240809 -40.82 300 20240805 5.33 374 -15.51 20250225 310 1.94 20250304 534 -40.82 20240809 300 5.33 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
9 20250321 090155 57 100.00 KOSPI 유통 N N N N N 320 1 2 0.31 2895361 9048 3.32 320 321 320 414 224 319 320.00 0.91 0 810 323 321 319 317 315 322 318 1012 95 500 220 1 1 202424960 648 12.31 0.24 12 0.00 26.00 1331.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.66 N 004060 500 1012 억 1844259 N N 38 N 00 N
10 20250320 160153 57 100.00 KOSPI 유통 N N N N N 319 0 3 0.00 85529144 267458 128.03 317 321 317 414 224 319 319.79 0.90 0 25437 322 320 318 316 314 321 317 1012 95 500 220 1 1 202424960 646 12.27 0.24 12 0.13 26.00 1331.00 534 20240809 -40.26 300 20240805 6.33 374 -14.71 20250225 310 2.90 20250304 534 -40.26 20240809 300 6.33 20240805 0.66 N 004060 500 1012 억 1818956 N N 38 N 00 N
11 20250320 150153 57 100.00 KOSPI 유통 N N N N N 320 1 2 0.31 84078217 262910 125.85 317 321 317 414 224 319 319.80 0.90 0 27060 322 320 318 316 314 321 317 1012 95 500 220 1 1 202424960 648 12.31 0.24 12 0.13 26.00 1331.00 534 20240809 -40.07 300 20240805 6.67 374 -14.44 20250225 310 3.23 20250304 534 -40.07 20240809 300 6.67 20240805 0.66 N 004060 500 1012 억 1818956 N N 23 N 00 N
12 20250320 140153 57 100.00 KOSPI 유통 N N N N N 321 2 2 0.63 70181150 219392 105.02 317 321 317 414 224 319 319.89 0.90 0 25891 322 320 318 316 314 321 317 1012 95 500 220 1 1 202424960 650 12.35 0.24 12 0.11 26.00 1331.00 534 20240809 -39.89 300 20240805 7.00 374 -14.17 20250225 310 3.55 20250304 534 -39.89 20240809 300 7.00 20240805 0.66 N 004060 500 1012 억 1818956 N N 23 N 00 N