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
003580/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
20250407,160143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,-60,5,-1.97,230277265,77174,96.83,3020,3020,2950,3965,2135,3050,2983.87,4.96,0,-27680,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1502,-17.90,1.58,12,0.15,-167.00,1888.00,9600,20240326,-68.85,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,8480,-64.74,20240409,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,12036,N,00,N
20250407,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3005,-45,5,-1.48,218271045,73164,91.79,3020,3020,2950,3965,2135,3050,2983.31,4.96,0,-26383,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1509,-17.99,1.59,12,0.15,-167.00,1888.00,9600,20240326,-68.70,2535,20250321,18.54,5380,-44.14,20250115,2535,18.54,20250321,8480,-64.56,20240409,2535,18.54,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,-60,5,-1.97,200555655,67259,84.39,3020,3020,2950,3965,2135,3050,2981.84,4.96,0,-27271,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1502,-17.90,1.58,12,0.13,-167.00,1888.00,9600,20240326,-68.85,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,8480,-64.74,20240409,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,130143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2995,-55,5,-1.80,187060505,62733,78.71,3020,3020,2950,3965,2135,3050,2981.85,4.96,0,-24504,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1504,-17.93,1.59,12,0.12,-167.00,1888.00,9600,20240326,-68.80,2535,20250321,18.15,5380,-44.33,20250115,2535,18.15,20250321,8480,-64.68,20240409,2535,18.15,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,120143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3005,-45,5,-1.48,176127230,59079,74.12,3020,3020,2950,3965,2135,3050,2981.22,4.96,0,-22909,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1509,-17.99,1.59,12,0.12,-167.00,1888.00,9600,20240326,-68.70,2535,20250321,18.54,5380,-44.14,20250115,2535,18.54,20250321,8480,-64.56,20240409,2535,18.54,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,110143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3005,-45,5,-1.48,154429900,51845,65.05,3020,3020,2950,3965,2135,3050,2978.68,4.96,0,-18486,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1509,-17.99,1.59,12,0.10,-167.00,1888.00,9600,20240326,-68.70,2535,20250321,18.54,5380,-44.14,20250115,2535,18.54,20250321,8480,-64.56,20240409,2535,18.54,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,100143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2985,-65,5,-2.13,122567780,41185,51.67,3020,3020,2950,3965,2135,3050,2976.03,4.96,0,-19583,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1499,-17.87,1.58,12,0.08,-167.00,1888.00,9600,20240326,-68.91,2535,20250321,17.75,5380,-44.52,20250115,2535,17.75,20250321,8480,-64.80,20240409,2535,17.75,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250407,090143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2980,-70,5,-2.30,2023135,674,0.85,3020,3020,2980,3965,2135,3050,3001.68,4.96,0,-282,3200,3125,3010,2935,2820,3162,2972,251,915,500,2070,5,1,50218121,1497,-17.84,1.58,12,0.00,-167.00,1888.00,9600,20240326,-68.96,2535,20250321,17.55,5380,-44.61,20250115,2535,17.55,20250321,8480,-64.86,20240409,2535,17.55,20250321,0.00,Y,003580,500,251 억,,2492025,N,N,6747,N,00,N
20250404,160143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,35,2,1.16,240547105,79704,105.77,2895,3085,2895,3915,2115,3015,3018.01,4.93,0,16747,3171,3092,3046,2967,2921,3070,2945,251,900,500,2050,5,1,50218121,1532,-18.26,1.62,12,0.16,-167.00,1888.00,9600,20240326,-68.23,2535,20250321,20.32,5380,-43.31,20250115,2535,20.32,20250321,8480,-64.03,20240409,2535,20.32,20250321,0.00,Y,003580,500,251 억,,2476333,N,N,6747,N,00,N
20250404,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,65,2,2.16,231580880,76782,101.89,2895,3085,2895,3915,2115,3015,3016.08,4.93,0,15461,3171,3092,3046,2967,2921,3070,2945,251,900,500,2050,5,1,50218121,1547,-18.44,1.63,12,0.15,-167.00,1888.00,9600,20240326,-67.92,2535,20250321,21.50,5380,-42.75,20250115,2535,21.50,20250321,8480,-63.68,20240409,2535,21.50,20250321,0.00,Y,003580,500,251 억,,2476333,N,N,6810,N,00,N
20250404,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,25,2,0.83,219526995,72824,96.64,2895,3085,2895,3915,2115,3015,3014.49,4.93,0,13756,3171,3092,3046,2967,2921,3070,2945,251,900,500,2050,5,1,50218121,1527,-18.20,1.61,12,0.15,-167.00,1888.00,9600,20240326,-68.33,2535,20250321,19.92,5380,-43.49,20250115,2535,19.92,20250321,8480,-64.15,20240409,2535,19.92,20250321,0.00,Y,003580,500,251 억,,2476333,N,N,6810,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 160143 57 100.00 KOSPI 유통 N N N N N 2990 -60 5 -1.97 230277265 77174 96.83 3020 3020 2950 3965 2135 3050 2983.87 4.96 0 -27680 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1502 -17.90 1.58 12 0.15 -167.00 1888.00 9600 20240326 -68.85 2535 20250321 17.95 5380 -44.42 20250115 2535 17.95 20250321 8480 -64.74 20240409 2535 17.95 20250321 0.00 Y 003580 500 251 억 2492025 N N 12036 N 00 N
3 20250407 150144 57 100.00 KOSPI 유통 N N N N N 3005 -45 5 -1.48 218271045 73164 91.79 3020 3020 2950 3965 2135 3050 2983.31 4.96 0 -26383 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1509 -17.99 1.59 12 0.15 -167.00 1888.00 9600 20240326 -68.70 2535 20250321 18.54 5380 -44.14 20250115 2535 18.54 20250321 8480 -64.56 20240409 2535 18.54 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
4 20250407 140144 57 100.00 KOSPI 유통 N N N N N 2990 -60 5 -1.97 200555655 67259 84.39 3020 3020 2950 3965 2135 3050 2981.84 4.96 0 -27271 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1502 -17.90 1.58 12 0.13 -167.00 1888.00 9600 20240326 -68.85 2535 20250321 17.95 5380 -44.42 20250115 2535 17.95 20250321 8480 -64.74 20240409 2535 17.95 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
5 20250407 130143 57 100.00 KOSPI 유통 N N N N N 2995 -55 5 -1.80 187060505 62733 78.71 3020 3020 2950 3965 2135 3050 2981.85 4.96 0 -24504 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1504 -17.93 1.59 12 0.12 -167.00 1888.00 9600 20240326 -68.80 2535 20250321 18.15 5380 -44.33 20250115 2535 18.15 20250321 8480 -64.68 20240409 2535 18.15 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
6 20250407 120143 57 100.00 KOSPI 유통 N N N N N 3005 -45 5 -1.48 176127230 59079 74.12 3020 3020 2950 3965 2135 3050 2981.22 4.96 0 -22909 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1509 -17.99 1.59 12 0.12 -167.00 1888.00 9600 20240326 -68.70 2535 20250321 18.54 5380 -44.14 20250115 2535 18.54 20250321 8480 -64.56 20240409 2535 18.54 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
7 20250407 110143 57 100.00 KOSPI 유통 N N N N N 3005 -45 5 -1.48 154429900 51845 65.05 3020 3020 2950 3965 2135 3050 2978.68 4.96 0 -18486 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1509 -17.99 1.59 12 0.10 -167.00 1888.00 9600 20240326 -68.70 2535 20250321 18.54 5380 -44.14 20250115 2535 18.54 20250321 8480 -64.56 20240409 2535 18.54 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
8 20250407 100143 57 100.00 KOSPI 유통 N N N N N 2985 -65 5 -2.13 122567780 41185 51.67 3020 3020 2950 3965 2135 3050 2976.03 4.96 0 -19583 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1499 -17.87 1.58 12 0.08 -167.00 1888.00 9600 20240326 -68.91 2535 20250321 17.75 5380 -44.52 20250115 2535 17.75 20250321 8480 -64.80 20240409 2535 17.75 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
9 20250407 090143 57 100.00 KOSPI 유통 N N N N N 2980 -70 5 -2.30 2023135 674 0.85 3020 3020 2980 3965 2135 3050 3001.68 4.96 0 -282 3200 3125 3010 2935 2820 3162 2972 251 915 500 2070 5 1 50218121 1497 -17.84 1.58 12 0.00 -167.00 1888.00 9600 20240326 -68.96 2535 20250321 17.55 5380 -44.61 20250115 2535 17.55 20250321 8480 -64.86 20240409 2535 17.55 20250321 0.00 Y 003580 500 251 억 2492025 N N 6747 N 00 N
10 20250404 160143 57 100.00 KOSPI 유통 N N N N N 3050 35 2 1.16 240547105 79704 105.77 2895 3085 2895 3915 2115 3015 3018.01 4.93 0 16747 3171 3092 3046 2967 2921 3070 2945 251 900 500 2050 5 1 50218121 1532 -18.26 1.62 12 0.16 -167.00 1888.00 9600 20240326 -68.23 2535 20250321 20.32 5380 -43.31 20250115 2535 20.32 20250321 8480 -64.03 20240409 2535 20.32 20250321 0.00 Y 003580 500 251 억 2476333 N N 6747 N 00 N
11 20250404 150144 57 100.00 KOSPI 유통 N N N N N 3080 65 2 2.16 231580880 76782 101.89 2895 3085 2895 3915 2115 3015 3016.08 4.93 0 15461 3171 3092 3046 2967 2921 3070 2945 251 900 500 2050 5 1 50218121 1547 -18.44 1.63 12 0.15 -167.00 1888.00 9600 20240326 -67.92 2535 20250321 21.50 5380 -42.75 20250115 2535 21.50 20250321 8480 -63.68 20240409 2535 21.50 20250321 0.00 Y 003580 500 251 억 2476333 N N 6810 N 00 N
12 20250404 140144 57 100.00 KOSPI 유통 N N N N N 3040 25 2 0.83 219526995 72824 96.64 2895 3085 2895 3915 2115 3015 3014.49 4.93 0 13756 3171 3092 3046 2967 2921 3070 2945 251 900 500 2050 5 1 50218121 1527 -18.20 1.61 12 0.15 -167.00 1888.00 9600 20240326 -68.33 2535 20250321 19.92 5380 -43.49 20250115 2535 19.92 20250321 8480 -64.15 20240409 2535 19.92 20250321 0.00 Y 003580 500 251 억 2476333 N N 6810 N 00 N