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
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
20250414,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2635,-25,5,-0.94,365418344,138385,74.01,2660,2665,2630,3455,1865,2660,2640.64,63.99,0,-26291,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5259,7.66,0.33,12,0.07,344.00,7957.00,3140,20240620,-16.08,2465,20250409,6.90,2855,-7.71,20250319,2465,6.90,20250409,3140,-16.08,20240620,2465,6.90,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,11439,N,00,N
20250414,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2650,-10,5,-0.38,327504134,124003,66.31,2660,2665,2630,3455,1865,2660,2641.10,63.99,0,-21876,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5289,7.70,0.33,12,0.06,344.00,7957.00,3140,20240620,-15.61,2465,20250409,7.51,2855,-7.18,20250319,2465,7.51,20250409,3140,-15.61,20240620,2465,7.51,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2645,-15,5,-0.56,295831114,112026,59.91,2660,2665,2630,3455,1865,2660,2640.74,63.99,0,-15591,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5279,7.69,0.33,12,0.06,344.00,7957.00,3140,20240620,-15.76,2465,20250409,7.30,2855,-7.36,20250319,2465,7.30,20250409,3140,-15.76,20240620,2465,7.30,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,-20,5,-0.75,262480254,99410,53.16,2660,2665,2630,3455,1865,2660,2640.38,63.99,0,-11321,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5269,7.67,0.33,12,0.05,344.00,7957.00,3140,20240620,-15.92,2465,20250409,7.10,2855,-7.53,20250319,2465,7.10,20250409,3140,-15.92,20240620,2465,7.10,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,-20,5,-0.75,231068494,87512,46.80,2660,2665,2630,3455,1865,2660,2640.42,63.99,0,-7285,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5269,7.67,0.33,12,0.04,344.00,7957.00,3140,20240620,-15.92,2465,20250409,7.10,2855,-7.53,20250319,2465,7.10,20250409,3140,-15.92,20240620,2465,7.10,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,-20,5,-0.75,204177855,77331,41.35,2660,2665,2630,3455,1865,2660,2640.31,63.99,0,-5646,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5269,7.67,0.33,12,0.04,344.00,7957.00,3140,20240620,-15.92,2465,20250409,7.10,2855,-7.53,20250319,2465,7.10,20250409,3140,-15.92,20240620,2465,7.10,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,100143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,-20,5,-0.75,145652440,55145,29.49,2660,2665,2630,3455,1865,2660,2641.26,63.99,0,5122,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5269,7.67,0.33,12,0.03,344.00,7957.00,3140,20240620,-15.92,2465,20250409,7.10,2855,-7.53,20250319,2465,7.10,20250409,3140,-15.92,20240620,2465,7.10,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250414,090143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2650,-10,5,-0.38,22547640,8477,4.53,2660,2665,2650,3455,1865,2660,2659.86,63.99,0,-2038,2723,2691,2628,2596,2533,2707,2612,9980,795,5000,1910,5,1,199596576,5289,7.70,0.33,12,0.00,344.00,7957.00,3140,20240620,-15.61,2465,20250409,7.51,2855,-7.18,20250319,2465,7.51,20250409,3140,-15.61,20240620,2465,7.51,20250409,0.62,Y,003470,5000,9979 억,,127722522,N,N,24525,N,00,N
20250411,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,65,2,2.50,490345415,186915,138.67,2580,2660,2565,3370,1820,2595,2623.35,63.98,0,98631,2645,2620,2585,2560,2525,2632,2572,9980,775,5000,1860,5,1,199596576,5309,7.73,0.33,12,0.09,344.00,7957.00,3140,20240620,-15.29,2465,20250409,7.91,2855,-6.83,20250319,2465,7.91,20250409,3140,-15.29,20240620,2465,7.91,20250409,0.63,Y,003470,5000,9979 억,,127701026,N,N,24525,N,00,N
20250411,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2630,35,2,1.35,261918030,100611,74.64,2580,2630,2565,3370,1820,2595,2603.27,63.98,0,39382,2645,2620,2585,2560,2525,2632,2572,9980,775,5000,1860,5,1,199596576,5249,7.65,0.33,12,0.05,344.00,7957.00,3140,20240620,-16.24,2465,20250409,6.69,2855,-7.88,20250319,2465,6.69,20250409,3140,-16.24,20240620,2465,6.69,20250409,0.63,Y,003470,5000,9979 억,,127701026,N,N,0,N,00,N
20250411,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2610,15,2,0.58,149473025,57665,42.78,2580,2610,2565,3370,1820,2595,2592.09,63.98,0,12773,2645,2620,2585,2560,2525,2632,2572,9980,775,5000,1860,5,1,199596576,5209,7.59,0.33,12,0.03,344.00,7957.00,3140,20240620,-16.88,2465,20250409,5.88,2855,-8.58,20250319,2465,5.88,20250409,3140,-16.88,20240620,2465,5.88,20250409,0.63,Y,003470,5000,9979 억,,127701026,N,N,0,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 55 60.00 KOSPI 증권 N N N Y 60 N 2635 -25 5 -0.94 365418344 138385 74.01 2660 2665 2630 3455 1865 2660 2640.64 63.99 0 -26291 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5259 7.66 0.33 12 0.07 344.00 7957.00 3140 20240620 -16.08 2465 20250409 6.90 2855 -7.71 20250319 2465 6.90 20250409 3140 -16.08 20240620 2465 6.90 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 11439 N 00 N
3 20250414 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2650 -10 5 -0.38 327504134 124003 66.31 2660 2665 2630 3455 1865 2660 2641.10 63.99 0 -21876 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5289 7.70 0.33 12 0.06 344.00 7957.00 3140 20240620 -15.61 2465 20250409 7.51 2855 -7.18 20250319 2465 7.51 20250409 3140 -15.61 20240620 2465 7.51 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
4 20250414 140143 55 60.00 KOSPI 증권 N N N Y 60 N 2645 -15 5 -0.56 295831114 112026 59.91 2660 2665 2630 3455 1865 2660 2640.74 63.99 0 -15591 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5279 7.69 0.33 12 0.06 344.00 7957.00 3140 20240620 -15.76 2465 20250409 7.30 2855 -7.36 20250319 2465 7.30 20250409 3140 -15.76 20240620 2465 7.30 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
5 20250414 130143 55 60.00 KOSPI 증권 N N N Y 60 N 2640 -20 5 -0.75 262480254 99410 53.16 2660 2665 2630 3455 1865 2660 2640.38 63.99 0 -11321 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5269 7.67 0.33 12 0.05 344.00 7957.00 3140 20240620 -15.92 2465 20250409 7.10 2855 -7.53 20250319 2465 7.10 20250409 3140 -15.92 20240620 2465 7.10 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
6 20250414 120143 55 60.00 KOSPI 증권 N N N Y 60 N 2640 -20 5 -0.75 231068494 87512 46.80 2660 2665 2630 3455 1865 2660 2640.42 63.99 0 -7285 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5269 7.67 0.33 12 0.04 344.00 7957.00 3140 20240620 -15.92 2465 20250409 7.10 2855 -7.53 20250319 2465 7.10 20250409 3140 -15.92 20240620 2465 7.10 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
7 20250414 110143 55 60.00 KOSPI 증권 N N N Y 60 N 2640 -20 5 -0.75 204177855 77331 41.35 2660 2665 2630 3455 1865 2660 2640.31 63.99 0 -5646 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5269 7.67 0.33 12 0.04 344.00 7957.00 3140 20240620 -15.92 2465 20250409 7.10 2855 -7.53 20250319 2465 7.10 20250409 3140 -15.92 20240620 2465 7.10 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
8 20250414 100143 55 60.00 KOSPI 증권 N N N Y 60 N 2640 -20 5 -0.75 145652440 55145 29.49 2660 2665 2630 3455 1865 2660 2641.26 63.99 0 5122 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5269 7.67 0.33 12 0.03 344.00 7957.00 3140 20240620 -15.92 2465 20250409 7.10 2855 -7.53 20250319 2465 7.10 20250409 3140 -15.92 20240620 2465 7.10 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
9 20250414 090143 55 60.00 KOSPI 증권 N N N Y 60 N 2650 -10 5 -0.38 22547640 8477 4.53 2660 2665 2650 3455 1865 2660 2659.86 63.99 0 -2038 2723 2691 2628 2596 2533 2707 2612 9980 795 5000 1910 5 1 199596576 5289 7.70 0.33 12 0.00 344.00 7957.00 3140 20240620 -15.61 2465 20250409 7.51 2855 -7.18 20250319 2465 7.51 20250409 3140 -15.61 20240620 2465 7.51 20250409 0.62 Y 003470 5000 9979 억 127722522 N N 24525 N 00 N
10 20250411 160142 55 60.00 KOSPI 증권 N N N Y 60 N 2660 65 2 2.50 490345415 186915 138.67 2580 2660 2565 3370 1820 2595 2623.35 63.98 0 98631 2645 2620 2585 2560 2525 2632 2572 9980 775 5000 1860 5 1 199596576 5309 7.73 0.33 12 0.09 344.00 7957.00 3140 20240620 -15.29 2465 20250409 7.91 2855 -6.83 20250319 2465 7.91 20250409 3140 -15.29 20240620 2465 7.91 20250409 0.63 Y 003470 5000 9979 억 127701026 N N 24525 N 00 N
11 20250411 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2630 35 2 1.35 261918030 100611 74.64 2580 2630 2565 3370 1820 2595 2603.27 63.98 0 39382 2645 2620 2585 2560 2525 2632 2572 9980 775 5000 1860 5 1 199596576 5249 7.65 0.33 12 0.05 344.00 7957.00 3140 20240620 -16.24 2465 20250409 6.69 2855 -7.88 20250319 2465 6.69 20250409 3140 -16.24 20240620 2465 6.69 20250409 0.63 Y 003470 5000 9979 억 127701026 N N 0 N 00 N
12 20250411 140143 55 60.00 KOSPI 증권 N N N Y 60 N 2610 15 2 0.58 149473025 57665 42.78 2580 2610 2565 3370 1820 2595 2592.09 63.98 0 12773 2645 2620 2585 2560 2525 2632 2572 9980 775 5000 1860 5 1 199596576 5209 7.59 0.33 12 0.03 344.00 7957.00 3140 20240620 -16.88 2465 20250409 5.88 2855 -8.58 20250319 2465 5.88 20250409 3140 -16.88 20240620 2465 5.88 20250409 0.63 Y 003470 5000 9979 억 127701026 N N 0 N 00 N