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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003460/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
20250414,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-5,5,-0.22,156861035,67971,467.60,2315,2315,2300,3005,1625,2315,2307.76,1.20,0,-31,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1310,9.62,0.31,12,0.12,240.00,7363.00,2385,20240927,-3.14,2085,20240805,10.79,2335,-1.07,20250313,2120,8.96,20250410,2385,-3.14,20240927,2085,10.79,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,150143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2300,-15,5,-0.65,123031085,53326,366.85,2315,2315,2300,3005,1625,2315,2307.15,1.20,0,84,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1304,9.58,0.31,12,0.09,240.00,7363.00,2385,20240927,-3.56,2085,20240805,10.31,2335,-1.50,20250313,2120,8.49,20250410,2385,-3.56,20240927,2085,10.31,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-10,5,-0.43,109531575,47457,326.48,2315,2315,2300,3005,1625,2315,2308.02,1.20,0,84,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1307,9.60,0.31,12,0.08,240.00,7363.00,2385,20240927,-3.35,2085,20240805,10.55,2335,-1.28,20250313,2120,8.73,20250410,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,130143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-10,5,-0.43,109414020,47406,326.13,2315,2315,2300,3005,1625,2315,2308.02,1.20,0,84,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1307,9.60,0.31,12,0.08,240.00,7363.00,2385,20240927,-3.35,2085,20240805,10.55,2335,-1.28,20250313,2120,8.73,20250410,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,120143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-10,5,-0.43,97644340,42289,290.93,2315,2315,2305,3005,1625,2315,2308.98,1.20,0,84,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1307,9.60,0.31,12,0.07,240.00,7363.00,2385,20240927,-3.35,2085,20240805,10.55,2335,-1.28,20250313,2120,8.73,20250410,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,110142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-5,5,-0.22,97358175,42165,290.07,2315,2315,2305,3005,1625,2315,2308.98,1.20,0,84,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1310,9.62,0.31,12,0.07,240.00,7363.00,2385,20240927,-3.14,2085,20240805,10.79,2335,-1.07,20250313,2120,8.96,20250410,2385,-3.14,20240927,2085,10.79,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,100143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-5,5,-0.22,13063005,5655,38.90,2315,2315,2305,3005,1625,2315,2309.99,1.20,0,0,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1310,9.62,0.31,12,0.01,240.00,7363.00,2385,20240927,-3.14,2085,20240805,10.79,2335,-1.07,20250313,2120,8.96,20250410,2385,-3.14,20240927,2085,10.79,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250414,090142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,0,0,0.00,0,0,0,3005,1625,2315,0.00,1.20,0,0,2348,2331,2308,2291,2268,2335,2295,567,690,1000,1710,5,1,56702415,1313,9.65,0.31,12,0.00,240.00,7363.00,2385,20240927,-2.94,2085,20240805,11.03,2335,-0.86,20250313,2120,9.20,20250410,2385,-2.94,20240927,2085,11.03,20240805,0.11,Y,003460,1000,567 억,,680604,N,N,0,N,00,N
20250411,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,15,2,0.65,33538045,14536,33.99,2315,2325,2285,2990,1610,2300,2307.24,1.20,0,-1846,2446,2372,2246,2172,2046,2410,2210,567,690,1000,1700,5,1,56702415,1313,9.65,0.31,12,0.03,240.00,7363.00,2385,20240927,-2.94,2085,20240805,11.03,2335,-0.86,20250313,2120,9.20,20250410,2385,-2.94,20240927,2085,11.03,20240805,0.11,Y,003460,1000,567 억,,680733,N,N,43,N,00,N
20250411,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,-10,5,-0.43,32220855,13967,32.66,2315,2325,2285,2990,1610,2300,2306.93,1.20,0,-1912,2446,2372,2246,2172,2046,2410,2210,567,690,1000,1700,5,1,56702415,1298,9.54,0.31,12,0.02,240.00,7363.00,2385,20240927,-3.98,2085,20240805,9.83,2335,-1.93,20250313,2120,8.02,20250410,2385,-3.98,20240927,2085,9.83,20240805,0.11,Y,003460,1000,567 억,,680733,N,N,43,N,00,N
20250411,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2295,-5,5,-0.22,26136320,11324,26.48,2315,2325,2285,2990,1610,2300,2308.05,1.20,0,-1579,2446,2372,2246,2172,2046,2410,2210,567,690,1000,1700,5,1,56702415,1301,9.56,0.31,12,0.02,240.00,7363.00,2385,20240927,-3.77,2085,20240805,10.07,2335,-1.71,20250313,2120,8.25,20250410,2385,-3.77,20240927,2085,10.07,20240805,0.11,Y,003460,1000,567 억,,680733,N,N,43,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 20250414 160142 57 100.00 KOSPI 증권 N N N N N 2310 -5 5 -0.22 156861035 67971 467.60 2315 2315 2300 3005 1625 2315 2307.76 1.20 0 -31 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1310 9.62 0.31 12 0.12 240.00 7363.00 2385 20240927 -3.14 2085 20240805 10.79 2335 -1.07 20250313 2120 8.96 20250410 2385 -3.14 20240927 2085 10.79 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
3 20250414 150143 57 100.00 KOSPI 증권 N N N N N 2300 -15 5 -0.65 123031085 53326 366.85 2315 2315 2300 3005 1625 2315 2307.15 1.20 0 84 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1304 9.58 0.31 12 0.09 240.00 7363.00 2385 20240927 -3.56 2085 20240805 10.31 2335 -1.50 20250313 2120 8.49 20250410 2385 -3.56 20240927 2085 10.31 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
4 20250414 140143 57 100.00 KOSPI 증권 N N N N N 2305 -10 5 -0.43 109531575 47457 326.48 2315 2315 2300 3005 1625 2315 2308.02 1.20 0 84 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1307 9.60 0.31 12 0.08 240.00 7363.00 2385 20240927 -3.35 2085 20240805 10.55 2335 -1.28 20250313 2120 8.73 20250410 2385 -3.35 20240927 2085 10.55 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
5 20250414 130143 57 100.00 KOSPI 증권 N N N N N 2305 -10 5 -0.43 109414020 47406 326.13 2315 2315 2300 3005 1625 2315 2308.02 1.20 0 84 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1307 9.60 0.31 12 0.08 240.00 7363.00 2385 20240927 -3.35 2085 20240805 10.55 2335 -1.28 20250313 2120 8.73 20250410 2385 -3.35 20240927 2085 10.55 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
6 20250414 120143 57 100.00 KOSPI 증권 N N N N N 2305 -10 5 -0.43 97644340 42289 290.93 2315 2315 2305 3005 1625 2315 2308.98 1.20 0 84 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1307 9.60 0.31 12 0.07 240.00 7363.00 2385 20240927 -3.35 2085 20240805 10.55 2335 -1.28 20250313 2120 8.73 20250410 2385 -3.35 20240927 2085 10.55 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
7 20250414 110142 57 100.00 KOSPI 증권 N N N N N 2310 -5 5 -0.22 97358175 42165 290.07 2315 2315 2305 3005 1625 2315 2308.98 1.20 0 84 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1310 9.62 0.31 12 0.07 240.00 7363.00 2385 20240927 -3.14 2085 20240805 10.79 2335 -1.07 20250313 2120 8.96 20250410 2385 -3.14 20240927 2085 10.79 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
8 20250414 100143 57 100.00 KOSPI 증권 N N N N N 2310 -5 5 -0.22 13063005 5655 38.90 2315 2315 2305 3005 1625 2315 2309.99 1.20 0 0 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1310 9.62 0.31 12 0.01 240.00 7363.00 2385 20240927 -3.14 2085 20240805 10.79 2335 -1.07 20250313 2120 8.96 20250410 2385 -3.14 20240927 2085 10.79 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
9 20250414 090142 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 0 0 0.00 0 0 0 3005 1625 2315 0.00 1.20 0 0 2348 2331 2308 2291 2268 2335 2295 567 690 1000 1710 5 1 56702415 1313 9.65 0.31 12 0.00 240.00 7363.00 2385 20240927 -2.94 2085 20240805 11.03 2335 -0.86 20250313 2120 9.20 20250410 2385 -2.94 20240927 2085 11.03 20240805 0.11 Y 003460 1000 567 억 680604 N N 0 N 00 N
10 20250411 160142 57 100.00 KOSPI 증권 N N N N N 2315 15 2 0.65 33538045 14536 33.99 2315 2325 2285 2990 1610 2300 2307.24 1.20 0 -1846 2446 2372 2246 2172 2046 2410 2210 567 690 1000 1700 5 1 56702415 1313 9.65 0.31 12 0.03 240.00 7363.00 2385 20240927 -2.94 2085 20240805 11.03 2335 -0.86 20250313 2120 9.20 20250410 2385 -2.94 20240927 2085 11.03 20240805 0.11 Y 003460 1000 567 억 680733 N N 43 N 00 N
11 20250411 150142 57 100.00 KOSPI 증권 N N N N N 2290 -10 5 -0.43 32220855 13967 32.66 2315 2325 2285 2990 1610 2300 2306.93 1.20 0 -1912 2446 2372 2246 2172 2046 2410 2210 567 690 1000 1700 5 1 56702415 1298 9.54 0.31 12 0.02 240.00 7363.00 2385 20240927 -3.98 2085 20240805 9.83 2335 -1.93 20250313 2120 8.02 20250410 2385 -3.98 20240927 2085 9.83 20240805 0.11 Y 003460 1000 567 억 680733 N N 43 N 00 N
12 20250411 140143 57 100.00 KOSPI 증권 N N N N N 2295 -5 5 -0.22 26136320 11324 26.48 2315 2325 2285 2990 1610 2300 2308.05 1.20 0 -1579 2446 2372 2246 2172 2046 2410 2210 567 690 1000 1700 5 1 56702415 1301 9.56 0.31 12 0.02 240.00 7363.00 2385 20240927 -3.77 2085 20240805 10.07 2335 -1.71 20250313 2120 8.25 20250410 2385 -3.77 20240927 2085 10.07 20240805 0.11 Y 003460 1000 567 억 680733 N N 43 N 00 N