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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
003540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16270,50,2,0.31,753734745,46454,62.86,16360,16360,16150,21050,11360,16220,16225.40,9.04,0,-5869,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8261,10.56,0.43,12,0.09,1540.00,37497.00,17930,20240320,-9.26,14390,20240418,13.06,17410,-6.55,20250324,15760,3.24,20250110,17760,-8.39,20240704,14390,13.06,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,8301,N,00,N
20250401,150141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16260,40,2,0.25,694231250,42795,57.91,16360,16360,16150,21050,11360,16220,16222.25,9.04,0,-4664,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8256,10.56,0.43,12,0.08,1540.00,37497.00,17930,20240320,-9.31,14390,20240418,13.00,17410,-6.61,20250324,15760,3.17,20250110,17760,-8.45,20240704,14390,13.00,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,140140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,10,2,0.06,634043005,39092,52.90,16360,16360,16150,21050,11360,16220,16219.25,9.04,0,-4970,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8241,10.54,0.43,12,0.08,1540.00,37497.00,17930,20240320,-9.48,14390,20240418,12.79,17410,-6.78,20250324,15760,2.98,20250110,17760,-8.61,20240704,14390,12.79,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,130141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16210,-10,5,-0.06,506593300,31237,42.27,16360,16360,16150,21050,11360,16220,16217.73,9.04,0,-7086,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8230,10.53,0.43,12,0.06,1540.00,37497.00,17930,20240320,-9.59,14390,20240418,12.65,17410,-6.89,20250324,15760,2.86,20250110,17760,-8.73,20240704,14390,12.65,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,120141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16200,-20,5,-0.12,398281435,24555,33.23,16360,16360,16150,21050,11360,16220,16219.97,9.04,0,-4328,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8225,10.52,0.43,12,0.05,1540.00,37497.00,17930,20240320,-9.65,14390,20240418,12.58,17410,-6.95,20250324,15760,2.79,20250110,17760,-8.78,20240704,14390,12.58,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,110141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,10,2,0.06,340972355,21020,28.45,16360,16360,16150,21050,11360,16220,16221.33,9.04,0,-3365,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8241,10.54,0.43,12,0.04,1540.00,37497.00,17930,20240320,-9.48,14390,20240418,12.79,17410,-6.78,20250324,15760,2.98,20250110,17760,-8.61,20240704,14390,12.79,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,100139,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16210,-10,5,-0.06,133530515,8219,11.12,16360,16360,16180,21050,11360,16220,16246.56,9.04,0,-215,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8230,10.53,0.43,12,0.02,1540.00,37497.00,17930,20240320,-9.59,14390,20240418,12.65,17410,-6.89,20250324,15760,2.86,20250110,17760,-8.73,20240704,14390,12.65,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,N,00,N
20250401,090140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16350,130,2,0.80,1848610,113,0.15,16360,16360,16350,21050,11360,16220,16359.38,9.04,0,16,16420,16320,16240,16140,16060,16280,16100,2549,4830,5000,12320,10,1,50773400,8301,10.62,0.44,12,0.00,1540.00,37497.00,17930,20240320,-8.81,14390,20240418,13.62,17410,-6.09,20250324,15760,3.74,20250110,17760,-7.94,20240704,14390,13.62,20240418,0.22,Y,003540,5000,2548 억,,4590985,N,N,4898,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 20250401 160141 55 60.00 KOSPI 증권 N N N Y 60 N 16270 50 2 0.31 753734745 46454 62.86 16360 16360 16150 21050 11360 16220 16225.40 9.04 0 -5869 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8261 10.56 0.43 12 0.09 1540.00 37497.00 17930 20240320 -9.26 14390 20240418 13.06 17410 -6.55 20250324 15760 3.24 20250110 17760 -8.39 20240704 14390 13.06 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 8301 N 00 N
3 20250401 150141 55 60.00 KOSPI 증권 N N N Y 60 N 16260 40 2 0.25 694231250 42795 57.91 16360 16360 16150 21050 11360 16220 16222.25 9.04 0 -4664 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8256 10.56 0.43 12 0.08 1540.00 37497.00 17930 20240320 -9.31 14390 20240418 13.00 17410 -6.61 20250324 15760 3.17 20250110 17760 -8.45 20240704 14390 13.00 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
4 20250401 140140 55 60.00 KOSPI 증권 N N N Y 60 N 16230 10 2 0.06 634043005 39092 52.90 16360 16360 16150 21050 11360 16220 16219.25 9.04 0 -4970 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8241 10.54 0.43 12 0.08 1540.00 37497.00 17930 20240320 -9.48 14390 20240418 12.79 17410 -6.78 20250324 15760 2.98 20250110 17760 -8.61 20240704 14390 12.79 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
5 20250401 130141 55 60.00 KOSPI 증권 N N N Y 60 N 16210 -10 5 -0.06 506593300 31237 42.27 16360 16360 16150 21050 11360 16220 16217.73 9.04 0 -7086 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8230 10.53 0.43 12 0.06 1540.00 37497.00 17930 20240320 -9.59 14390 20240418 12.65 17410 -6.89 20250324 15760 2.86 20250110 17760 -8.73 20240704 14390 12.65 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
6 20250401 120141 55 60.00 KOSPI 증권 N N N Y 60 N 16200 -20 5 -0.12 398281435 24555 33.23 16360 16360 16150 21050 11360 16220 16219.97 9.04 0 -4328 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8225 10.52 0.43 12 0.05 1540.00 37497.00 17930 20240320 -9.65 14390 20240418 12.58 17410 -6.95 20250324 15760 2.79 20250110 17760 -8.78 20240704 14390 12.58 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
7 20250401 110141 55 60.00 KOSPI 증권 N N N Y 60 N 16230 10 2 0.06 340972355 21020 28.45 16360 16360 16150 21050 11360 16220 16221.33 9.04 0 -3365 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8241 10.54 0.43 12 0.04 1540.00 37497.00 17930 20240320 -9.48 14390 20240418 12.79 17410 -6.78 20250324 15760 2.98 20250110 17760 -8.61 20240704 14390 12.79 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
8 20250401 100139 55 60.00 KOSPI 증권 N N N Y 60 N 16210 -10 5 -0.06 133530515 8219 11.12 16360 16360 16180 21050 11360 16220 16246.56 9.04 0 -215 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8230 10.53 0.43 12 0.02 1540.00 37497.00 17930 20240320 -9.59 14390 20240418 12.65 17410 -6.89 20250324 15760 2.86 20250110 17760 -8.73 20240704 14390 12.65 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N
9 20250401 090140 55 60.00 KOSPI 증권 N N N Y 60 N 16350 130 2 0.80 1848610 113 0.15 16360 16360 16350 21050 11360 16220 16359.38 9.04 0 16 16420 16320 16240 16140 16060 16280 16100 2549 4830 5000 12320 10 1 50773400 8301 10.62 0.44 12 0.00 1540.00 37497.00 17930 20240320 -8.81 14390 20240418 13.62 17410 -6.09 20250324 15760 3.74 20250110 17760 -7.94 20240704 14390 13.62 20240418 0.22 Y 003540 5000 2548 억 4590985 N N 4898 N 00 N