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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,5,2,0.17,97573477,32837,98.26,2985,2995,2945,3880,2090,2985,2971.45,5.21,0,-6656,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1502,-17.90,1.58,12,0.07,-167.00,1888.00,8180,20240411,-63.45,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,7760,-61.47,20240422,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,3098,N,00,N
20250422,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,5,2,0.17,93813472,31580,94.49,2985,2995,2945,3880,2090,2985,2970.66,5.21,0,-6996,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1502,-17.90,1.58,12,0.06,-167.00,1888.00,8180,20240411,-63.45,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,7760,-61.47,20240422,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2965,-20,5,-0.67,78673652,26502,79.30,2985,2990,2945,3880,2090,2985,2968.59,5.21,0,-8807,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1489,-17.75,1.57,12,0.05,-167.00,1888.00,8180,20240411,-63.75,2535,20250321,16.96,5380,-44.89,20250115,2535,16.96,20250321,7760,-61.79,20240422,2535,16.96,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2965,-20,5,-0.67,72682327,24483,73.26,2985,2990,2945,3880,2090,2985,2968.69,5.21,0,-8357,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1489,-17.75,1.57,12,0.05,-167.00,1888.00,8180,20240411,-63.75,2535,20250321,16.96,5380,-44.89,20250115,2535,16.96,20250321,7760,-61.79,20240422,2535,16.96,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,-10,5,-0.34,56649717,19074,57.07,2985,2990,2945,3880,2090,2985,2970.00,5.21,0,-6474,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1494,-17.81,1.58,12,0.04,-167.00,1888.00,8180,20240411,-63.63,2535,20250321,17.36,5380,-44.70,20250115,2535,17.36,20250321,7760,-61.66,20240422,2535,17.36,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,5,2,0.17,50579062,17037,50.98,2985,2990,2945,3880,2090,2985,2968.78,5.21,0,-4697,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1502,-17.90,1.58,12,0.03,-167.00,1888.00,8180,20240411,-63.45,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,7760,-61.47,20240422,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2970,-15,5,-0.50,31072930,10492,31.39,2985,2990,2945,3880,2090,2985,2961.58,5.21,0,-1308,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1491,-17.78,1.57,12,0.02,-167.00,1888.00,8180,20240411,-63.69,2535,20250321,17.16,5380,-44.80,20250115,2535,17.16,20250321,7760,-61.73,20240422,2535,17.16,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250422,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2960,-25,5,-0.84,2205310,745,2.23,2985,2985,2950,3880,2090,2985,2960.15,5.21,0,-539,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1486,-17.72,1.57,12,0.00,-167.00,1888.00,8180,20240411,-63.81,2535,20250321,16.77,5380,-44.98,20250115,2535,16.77,20250321,7760,-61.86,20240422,2535,16.77,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N
20250421,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2985,-30,5,-1.00,100062142,33420,81.81,3025,3025,2970,3915,2115,3015,2994.08,5.22,0,-7493,3095,3055,3020,2980,2945,3037,2962,251,900,500,2050,5,1,50218121,1499,-17.87,1.58,12,0.07,-167.00,1888.00,8480,20240409,-64.80,2535,20250321,17.75,5380,-44.52,20250115,2535,17.75,20250321,7760,-61.53,20240422,2535,17.75,20250321,0.00,Y,003580,500,251 억,,2622836,N,N,2134,N,00,N
20250421,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,-40,5,-1.33,96534192,32234,78.91,3025,3025,2975,3915,2115,3015,2994.79,5.22,0,-7238,3095,3055,3020,2980,2945,3037,2962,251,900,500,2050,5,1,50218121,1494,-17.81,1.58,12,0.06,-167.00,1888.00,8480,20240409,-64.92,2535,20250321,17.36,5380,-44.70,20250115,2535,17.36,20250321,7760,-61.66,20240422,2535,17.36,20250321,0.00,Y,003580,500,251 억,,2622836,N,N,2524,N,00,N
20250421,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2982,-33,5,-1.09,88810022,29647,72.58,3025,3025,2975,3915,2115,3015,2995.58,5.22,0,-6148,3095,3055,3020,2980,2945,3037,2962,251,900,500,2050,5,1,50218121,1498,-17.86,1.58,12,0.06,-167.00,1888.00,8480,20240409,-64.83,2535,20250321,17.63,5380,-44.57,20250115,2535,17.63,20250321,7760,-61.57,20240422,2535,17.63,20250321,0.00,Y,003580,500,251 억,,2622836,N,N,2524,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 20250422 160145 57 100.00 KOSPI 유통 N N N N N 2990 5 2 0.17 97573477 32837 98.26 2985 2995 2945 3880 2090 2985 2971.45 5.21 0 -6656 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1502 -17.90 1.58 12 0.07 -167.00 1888.00 8180 20240411 -63.45 2535 20250321 17.95 5380 -44.42 20250115 2535 17.95 20250321 7760 -61.47 20240422 2535 17.95 20250321 0.00 Y 003580 500 251 억 2615491 N N 3098 N 00 N
3 20250422 150147 57 100.00 KOSPI 유통 N N N N N 2990 5 2 0.17 93813472 31580 94.49 2985 2995 2945 3880 2090 2985 2970.66 5.21 0 -6996 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1502 -17.90 1.58 12 0.06 -167.00 1888.00 8180 20240411 -63.45 2535 20250321 17.95 5380 -44.42 20250115 2535 17.95 20250321 7760 -61.47 20240422 2535 17.95 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
4 20250422 140147 57 100.00 KOSPI 유통 N N N N N 2965 -20 5 -0.67 78673652 26502 79.30 2985 2990 2945 3880 2090 2985 2968.59 5.21 0 -8807 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1489 -17.75 1.57 12 0.05 -167.00 1888.00 8180 20240411 -63.75 2535 20250321 16.96 5380 -44.89 20250115 2535 16.96 20250321 7760 -61.79 20240422 2535 16.96 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
5 20250422 130147 57 100.00 KOSPI 유통 N N N N N 2965 -20 5 -0.67 72682327 24483 73.26 2985 2990 2945 3880 2090 2985 2968.69 5.21 0 -8357 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1489 -17.75 1.57 12 0.05 -167.00 1888.00 8180 20240411 -63.75 2535 20250321 16.96 5380 -44.89 20250115 2535 16.96 20250321 7760 -61.79 20240422 2535 16.96 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
6 20250422 120147 57 100.00 KOSPI 유통 N N N N N 2975 -10 5 -0.34 56649717 19074 57.07 2985 2990 2945 3880 2090 2985 2970.00 5.21 0 -6474 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1494 -17.81 1.58 12 0.04 -167.00 1888.00 8180 20240411 -63.63 2535 20250321 17.36 5380 -44.70 20250115 2535 17.36 20250321 7760 -61.66 20240422 2535 17.36 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
7 20250422 110147 57 100.00 KOSPI 유통 N N N N N 2990 5 2 0.17 50579062 17037 50.98 2985 2990 2945 3880 2090 2985 2968.78 5.21 0 -4697 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1502 -17.90 1.58 12 0.03 -167.00 1888.00 8180 20240411 -63.45 2535 20250321 17.95 5380 -44.42 20250115 2535 17.95 20250321 7760 -61.47 20240422 2535 17.95 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
8 20250422 100147 57 100.00 KOSPI 유통 N N N N N 2970 -15 5 -0.50 31072930 10492 31.39 2985 2990 2945 3880 2090 2985 2961.58 5.21 0 -1308 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1491 -17.78 1.57 12 0.02 -167.00 1888.00 8180 20240411 -63.69 2535 20250321 17.16 5380 -44.80 20250115 2535 17.16 20250321 7760 -61.73 20240422 2535 17.16 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
9 20250422 090147 57 100.00 KOSPI 유통 N N N N N 2960 -25 5 -0.84 2205310 745 2.23 2985 2985 2950 3880 2090 2985 2960.15 5.21 0 -539 3048 3016 2993 2961 2938 3005 2950 251 895 500 2020 5 1 50218121 1486 -17.72 1.57 12 0.00 -167.00 1888.00 8180 20240411 -63.81 2535 20250321 16.77 5380 -44.98 20250115 2535 16.77 20250321 7760 -61.86 20240422 2535 16.77 20250321 0.00 Y 003580 500 251 억 2615491 N N 2134 N 00 N
10 20250421 160145 57 100.00 KOSPI 유통 N N N N N 2985 -30 5 -1.00 100062142 33420 81.81 3025 3025 2970 3915 2115 3015 2994.08 5.22 0 -7493 3095 3055 3020 2980 2945 3037 2962 251 900 500 2050 5 1 50218121 1499 -17.87 1.58 12 0.07 -167.00 1888.00 8480 20240409 -64.80 2535 20250321 17.75 5380 -44.52 20250115 2535 17.75 20250321 7760 -61.53 20240422 2535 17.75 20250321 0.00 Y 003580 500 251 억 2622836 N N 2134 N 00 N
11 20250421 150146 57 100.00 KOSPI 유통 N N N N N 2975 -40 5 -1.33 96534192 32234 78.91 3025 3025 2975 3915 2115 3015 2994.79 5.22 0 -7238 3095 3055 3020 2980 2945 3037 2962 251 900 500 2050 5 1 50218121 1494 -17.81 1.58 12 0.06 -167.00 1888.00 8480 20240409 -64.92 2535 20250321 17.36 5380 -44.70 20250115 2535 17.36 20250321 7760 -61.66 20240422 2535 17.36 20250321 0.00 Y 003580 500 251 억 2622836 N N 2524 N 00 N
12 20250421 140147 57 100.00 KOSPI 유통 N N N N N 2982 -33 5 -1.09 88810022 29647 72.58 3025 3025 2975 3915 2115 3015 2995.58 5.22 0 -6148 3095 3055 3020 2980 2945 3037 2962 251 900 500 2050 5 1 50218121 1498 -17.86 1.58 12 0.06 -167.00 1888.00 8480 20240409 -64.83 2535 20250321 17.63 5380 -44.57 20250115 2535 17.63 20250321 7760 -61.57 20240422 2535 17.63 20250321 0.00 Y 003580 500 251 억 2622836 N N 2524 N 00 N