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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003470/price/prices-20250401.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
20250407,160140,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2490,-115,5,-4.41,1510605520,600795,390.29,2580,2615,2480,3385,1825,2605,2514.37,64.05,0,-143638,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,4970,7.24,0.31,12,0.30,344.00,7957.00,3140,20240620,-20.70,2480,20250407,0.40,2855,-12.78,20250319,2480,0.40,20250407,3140,-20.70,20240620,2480,0.40,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,6977,N,00,N
20250407,150142,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2505,-100,5,-3.84,1360966495,540851,351.35,2580,2615,2480,3385,1825,2605,2516.34,64.05,0,-156944,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5000,7.28,0.31,12,0.27,344.00,7957.00,3140,20240620,-20.22,2480,20250407,1.01,2855,-12.26,20250319,2480,1.01,20250407,3140,-20.22,20240620,2480,1.01,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,140141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2510,-95,5,-3.65,1207001644,479578,311.54,2580,2615,2480,3385,1825,2605,2516.80,64.05,0,-154357,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5010,7.30,0.32,12,0.24,344.00,7957.00,3140,20240620,-20.06,2480,20250407,1.21,2855,-12.08,20250319,2480,1.21,20250407,3140,-20.06,20240620,2480,1.21,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,130141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2510,-95,5,-3.65,1017535829,404169,262.56,2580,2615,2480,3385,1825,2605,2517.60,64.05,0,-142526,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5010,7.30,0.32,12,0.20,344.00,7957.00,3140,20240620,-20.06,2480,20250407,1.21,2855,-12.08,20250319,2480,1.21,20250407,3140,-20.06,20240620,2480,1.21,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,120141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2525,-80,5,-3.07,928739999,368790,239.57,2580,2615,2480,3385,1825,2605,2518.34,64.05,0,-142505,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5040,7.34,0.32,12,0.18,344.00,7957.00,3140,20240620,-19.59,2480,20250407,1.81,2855,-11.56,20250319,2480,1.81,20250407,3140,-19.59,20240620,2480,1.81,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,110141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2520,-85,5,-3.26,745649634,296351,192.52,2580,2600,2480,3385,1825,2605,2516.10,64.05,0,-130078,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5030,7.33,0.32,12,0.15,344.00,7957.00,3140,20240620,-19.75,2480,20250407,1.61,2855,-11.73,20250319,2480,1.61,20250407,3140,-19.75,20240620,2480,1.61,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,100141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2500,-105,5,-4.03,617968159,245702,159.61,2580,2600,2480,3385,1825,2605,2515.11,64.05,0,-111817,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,4990,7.27,0.31,12,0.12,344.00,7957.00,3140,20240620,-20.38,2480,20250407,0.81,2855,-12.43,20250319,2480,0.81,20250407,3140,-20.38,20240620,2480,0.81,20250407,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250407,090140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2530,-75,5,-2.88,45736565,18023,11.71,2580,2580,2530,3385,1825,2605,2537.68,64.05,0,-10431,2658,2631,2588,2561,2518,2645,2575,9980,780,5000,1870,5,1,199596576,5050,7.35,0.32,12,0.01,344.00,7957.00,3140,20240620,-19.43,2500,20250403,1.20,2855,-11.38,20250319,2500,1.20,20250403,3140,-19.43,20240620,2500,1.20,20250403,0.65,Y,003470,5000,9979 억,,127832830,N,N,1327,N,00,N
20250404,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2605,35,2,1.36,397088111,153936,39.41,2555,2615,2545,3340,1800,2570,2579.57,64.03,0,45934,2643,2606,2553,2516,2463,2580,2490,9980,770,5000,1850,5,1,199596576,5199,8.60,0.33,12,0.08,303.00,7803.00,3140,20240620,-17.04,2500,20250403,4.20,2855,-8.76,20250319,2500,4.20,20250403,3140,-17.04,20240620,2500,4.20,20250403,0.65,Y,003470,5000,9979 억,,127799533,N,N,1327,N,00,N
20250404,150141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,20,2,0.78,383743681,148810,38.09,2555,2615,2545,3340,1800,2570,2578.75,64.03,0,46624,2643,2606,2553,2516,2463,2580,2490,9980,770,5000,1850,5,1,199596576,5170,8.55,0.33,12,0.07,303.00,7803.00,3140,20240620,-17.52,2500,20250403,3.60,2855,-9.28,20250319,2500,3.60,20250403,3140,-17.52,20240620,2500,3.60,20250403,0.65,Y,003470,5000,9979 억,,127799533,N,N,1,N,00,N
20250404,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,20,2,0.78,339286151,131596,33.69,2555,2615,2545,3340,1800,2570,2578.24,64.03,0,40475,2643,2606,2553,2516,2463,2580,2490,9980,770,5000,1850,5,1,199596576,5170,8.55,0.33,12,0.07,303.00,7803.00,3140,20240620,-17.52,2500,20250403,3.60,2855,-9.28,20250319,2500,3.60,20250403,3140,-17.52,20240620,2500,3.60,20250403,0.65,Y,003470,5000,9979 억,,127799533,N,N,1,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 20250407 160140 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2490 -115 5 -4.41 1510605520 600795 390.29 2580 2615 2480 3385 1825 2605 2514.37 64.05 0 -143638 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 4970 7.24 0.31 12 0.30 344.00 7957.00 3140 20240620 -20.70 2480 20250407 0.40 2855 -12.78 20250319 2480 0.40 20250407 3140 -20.70 20240620 2480 0.40 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 6977 N 00 N
3 20250407 150142 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2505 -100 5 -3.84 1360966495 540851 351.35 2580 2615 2480 3385 1825 2605 2516.34 64.05 0 -156944 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5000 7.28 0.31 12 0.27 344.00 7957.00 3140 20240620 -20.22 2480 20250407 1.01 2855 -12.26 20250319 2480 1.01 20250407 3140 -20.22 20240620 2480 1.01 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
4 20250407 140141 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2510 -95 5 -3.65 1207001644 479578 311.54 2580 2615 2480 3385 1825 2605 2516.80 64.05 0 -154357 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5010 7.30 0.32 12 0.24 344.00 7957.00 3140 20240620 -20.06 2480 20250407 1.21 2855 -12.08 20250319 2480 1.21 20250407 3140 -20.06 20240620 2480 1.21 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
5 20250407 130141 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2510 -95 5 -3.65 1017535829 404169 262.56 2580 2615 2480 3385 1825 2605 2517.60 64.05 0 -142526 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5010 7.30 0.32 12 0.20 344.00 7957.00 3140 20240620 -20.06 2480 20250407 1.21 2855 -12.08 20250319 2480 1.21 20250407 3140 -20.06 20240620 2480 1.21 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
6 20250407 120141 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2525 -80 5 -3.07 928739999 368790 239.57 2580 2615 2480 3385 1825 2605 2518.34 64.05 0 -142505 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5040 7.34 0.32 12 0.18 344.00 7957.00 3140 20240620 -19.59 2480 20250407 1.81 2855 -11.56 20250319 2480 1.81 20250407 3140 -19.59 20240620 2480 1.81 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
7 20250407 110141 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2520 -85 5 -3.26 745649634 296351 192.52 2580 2600 2480 3385 1825 2605 2516.10 64.05 0 -130078 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5030 7.33 0.32 12 0.15 344.00 7957.00 3140 20240620 -19.75 2480 20250407 1.61 2855 -11.73 20250319 2480 1.61 20250407 3140 -19.75 20240620 2480 1.61 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
8 20250407 100141 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2500 -105 5 -4.03 617968159 245702 159.61 2580 2600 2480 3385 1825 2605 2515.11 64.05 0 -111817 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 4990 7.27 0.31 12 0.12 344.00 7957.00 3140 20240620 -20.38 2480 20250407 0.81 2855 -12.43 20250319 2480 0.81 20250407 3140 -20.38 20240620 2480 0.81 20250407 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
9 20250407 090140 55 60.00 KOSPI 증권 N N N Y 60 N 2530 -75 5 -2.88 45736565 18023 11.71 2580 2580 2530 3385 1825 2605 2537.68 64.05 0 -10431 2658 2631 2588 2561 2518 2645 2575 9980 780 5000 1870 5 1 199596576 5050 7.35 0.32 12 0.01 344.00 7957.00 3140 20240620 -19.43 2500 20250403 1.20 2855 -11.38 20250319 2500 1.20 20250403 3140 -19.43 20240620 2500 1.20 20250403 0.65 Y 003470 5000 9979 억 127832830 N N 1327 N 00 N
10 20250404 160141 55 60.00 KOSPI 증권 N N N Y 60 N 2605 35 2 1.36 397088111 153936 39.41 2555 2615 2545 3340 1800 2570 2579.57 64.03 0 45934 2643 2606 2553 2516 2463 2580 2490 9980 770 5000 1850 5 1 199596576 5199 8.60 0.33 12 0.08 303.00 7803.00 3140 20240620 -17.04 2500 20250403 4.20 2855 -8.76 20250319 2500 4.20 20250403 3140 -17.04 20240620 2500 4.20 20250403 0.65 Y 003470 5000 9979 억 127799533 N N 1327 N 00 N
11 20250404 150141 55 60.00 KOSPI 증권 N N N Y 60 N 2590 20 2 0.78 383743681 148810 38.09 2555 2615 2545 3340 1800 2570 2578.75 64.03 0 46624 2643 2606 2553 2516 2463 2580 2490 9980 770 5000 1850 5 1 199596576 5170 8.55 0.33 12 0.07 303.00 7803.00 3140 20240620 -17.52 2500 20250403 3.60 2855 -9.28 20250319 2500 3.60 20250403 3140 -17.52 20240620 2500 3.60 20250403 0.65 Y 003470 5000 9979 억 127799533 N N 1 N 00 N
12 20250404 140142 55 60.00 KOSPI 증권 N N N Y 60 N 2590 20 2 0.78 339286151 131596 33.69 2555 2615 2545 3340 1800 2570 2578.24 64.03 0 40475 2643 2606 2553 2516 2463 2580 2490 9980 770 5000 1850 5 1 199596576 5170 8.55 0.33 12 0.07 303.00 7803.00 3140 20240620 -17.52 2500 20250403 3.60 2855 -9.28 20250319 2500 3.60 20250403 3140 -17.52 20240620 2500 3.60 20250403 0.65 Y 003470 5000 9979 억 127799533 N N 1 N 00 N