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
003580/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
20250401,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,90,2,2.87,168811670,52383,61.60,3250,3320,3160,4080,2200,3140,3222.64,4.96,0,2275,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1622,-19.34,1.71,12,0.10,-167.00,1888.00,9600,20240326,-66.35,2535,20250321,27.42,5380,-39.96,20250115,2535,27.42,20250321,8480,-61.91,20240409,2535,27.42,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,1126,N,00,N
20250401,150142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3240,100,2,3.18,162416130,50403,59.28,3250,3320,3160,4080,2200,3140,3222.35,4.96,0,1440,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1627,-19.40,1.72,12,0.10,-167.00,1888.00,9600,20240326,-66.25,2535,20250321,27.81,5380,-39.78,20250115,2535,27.81,20250321,8480,-61.79,20240409,2535,27.81,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3250,110,2,3.50,151406340,47007,55.28,3250,3320,3160,4080,2200,3140,3220.93,4.96,0,3658,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1632,-19.46,1.72,12,0.09,-167.00,1888.00,9600,20240326,-66.15,2535,20250321,28.21,5380,-39.59,20250115,2535,28.21,20250321,8480,-61.67,20240409,2535,28.21,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,130142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,105,2,3.34,140523105,43661,51.35,3250,3320,3160,4080,2200,3140,3218.50,4.96,0,2964,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1630,-19.43,1.72,12,0.09,-167.00,1888.00,9600,20240326,-66.20,2535,20250321,28.01,5380,-39.68,20250115,2535,28.01,20250321,8480,-61.73,20240409,2535,28.01,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,120142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,105,2,3.34,126830160,39448,46.39,3250,3320,3160,4080,2200,3140,3215.12,4.96,0,5098,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1630,-19.43,1.72,12,0.08,-167.00,1888.00,9600,20240326,-66.20,2535,20250321,28.01,5380,-39.68,20250115,2535,28.01,20250321,8480,-61.73,20240409,2535,28.01,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,110141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,95,2,3.03,115725360,36030,42.37,3250,3320,3160,4080,2200,3140,3211.92,4.96,0,3451,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1625,-19.37,1.71,12,0.07,-167.00,1888.00,9600,20240326,-66.30,2535,20250321,27.61,5380,-39.87,20250115,2535,27.61,20250321,8480,-61.85,20240409,2535,27.61,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,100140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3190,50,2,1.59,52095190,16288,19.16,3250,3320,3160,4080,2200,3140,3198.38,4.96,0,-7727,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1602,-19.10,1.69,12,0.03,-167.00,1888.00,9600,20240326,-66.77,2535,20250321,25.84,5380,-40.71,20250115,2535,25.84,20250321,8480,-62.38,20240409,2535,25.84,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,N,00,N
20250401,090141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,80,2,2.55,4542405,1408,1.66,3250,3320,3185,4080,2200,3140,3226.14,4.96,0,-455,3353,3246,3178,3071,3003,3212,3037,251,940,500,2130,5,1,50218121,1617,-19.28,1.71,12,0.00,-167.00,1888.00,9600,20240326,-66.46,2535,20250321,27.02,5380,-40.15,20250115,2535,27.02,20250321,8480,-62.03,20240409,2535,27.02,20250321,0.00,Y,003580,500,251 억,,2490158,N,N,3870,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 57 100.00 KOSPI 유통 N N N N N 3230 90 2 2.87 168811670 52383 61.60 3250 3320 3160 4080 2200 3140 3222.64 4.96 0 2275 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1622 -19.34 1.71 12 0.10 -167.00 1888.00 9600 20240326 -66.35 2535 20250321 27.42 5380 -39.96 20250115 2535 27.42 20250321 8480 -61.91 20240409 2535 27.42 20250321 0.00 Y 003580 500 251 억 2490158 N N 1126 N 00 N
3 20250401 150142 57 100.00 KOSPI 유통 N N N N N 3240 100 2 3.18 162416130 50403 59.28 3250 3320 3160 4080 2200 3140 3222.35 4.96 0 1440 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1627 -19.40 1.72 12 0.10 -167.00 1888.00 9600 20240326 -66.25 2535 20250321 27.81 5380 -39.78 20250115 2535 27.81 20250321 8480 -61.79 20240409 2535 27.81 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
4 20250401 140141 57 100.00 KOSPI 유통 N N N N N 3250 110 2 3.50 151406340 47007 55.28 3250 3320 3160 4080 2200 3140 3220.93 4.96 0 3658 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1632 -19.46 1.72 12 0.09 -167.00 1888.00 9600 20240326 -66.15 2535 20250321 28.21 5380 -39.59 20250115 2535 28.21 20250321 8480 -61.67 20240409 2535 28.21 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
5 20250401 130142 57 100.00 KOSPI 유통 N N N N N 3245 105 2 3.34 140523105 43661 51.35 3250 3320 3160 4080 2200 3140 3218.50 4.96 0 2964 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1630 -19.43 1.72 12 0.09 -167.00 1888.00 9600 20240326 -66.20 2535 20250321 28.01 5380 -39.68 20250115 2535 28.01 20250321 8480 -61.73 20240409 2535 28.01 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
6 20250401 120142 57 100.00 KOSPI 유통 N N N N N 3245 105 2 3.34 126830160 39448 46.39 3250 3320 3160 4080 2200 3140 3215.12 4.96 0 5098 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1630 -19.43 1.72 12 0.08 -167.00 1888.00 9600 20240326 -66.20 2535 20250321 28.01 5380 -39.68 20250115 2535 28.01 20250321 8480 -61.73 20240409 2535 28.01 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
7 20250401 110141 57 100.00 KOSPI 유통 N N N N N 3235 95 2 3.03 115725360 36030 42.37 3250 3320 3160 4080 2200 3140 3211.92 4.96 0 3451 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1625 -19.37 1.71 12 0.07 -167.00 1888.00 9600 20240326 -66.30 2535 20250321 27.61 5380 -39.87 20250115 2535 27.61 20250321 8480 -61.85 20240409 2535 27.61 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
8 20250401 100140 57 100.00 KOSPI 유통 N N N N N 3190 50 2 1.59 52095190 16288 19.16 3250 3320 3160 4080 2200 3140 3198.38 4.96 0 -7727 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1602 -19.10 1.69 12 0.03 -167.00 1888.00 9600 20240326 -66.77 2535 20250321 25.84 5380 -40.71 20250115 2535 25.84 20250321 8480 -62.38 20240409 2535 25.84 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N
9 20250401 090141 57 100.00 KOSPI 유통 N N N N N 3220 80 2 2.55 4542405 1408 1.66 3250 3320 3185 4080 2200 3140 3226.14 4.96 0 -455 3353 3246 3178 3071 3003 3212 3037 251 940 500 2130 5 1 50218121 1617 -19.28 1.71 12 0.00 -167.00 1888.00 9600 20240326 -66.46 2535 20250321 27.02 5380 -40.15 20250115 2535 27.02 20250321 8480 -62.03 20240409 2535 27.02 20250321 0.00 Y 003580 500 251 억 2490158 N N 3870 N 00 N