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
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
20250414,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3010,5,2,0.17,142385655,47308,140.56,2915,3115,2915,3905,2105,3005,3009.76,5.27,0,7143,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1512,-18.02,1.59,12,0.09,-167.00,1888.00,8480,20240409,-64.50,2535,20250321,18.74,5380,-44.05,20250115,2535,18.74,20250321,7780,-61.31,20240415,2535,18.74,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,5566,N,00,N
20250414,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,15,2,0.50,137993490,45850,136.23,2915,3115,2915,3905,2105,3005,3009.67,5.27,0,7946,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1517,-18.08,1.60,12,0.09,-167.00,1888.00,8480,20240409,-64.39,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,7780,-61.18,20240415,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,15,2,0.50,126406345,42000,124.79,2915,3115,2915,3905,2105,3005,3009.67,5.27,0,7463,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1517,-18.08,1.60,12,0.08,-167.00,1888.00,8480,20240409,-64.39,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,7780,-61.18,20240415,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,130145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3025,20,2,0.67,121257935,40294,119.72,2915,3115,2915,3905,2105,3005,3009.33,5.27,0,7630,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1519,-18.11,1.60,12,0.08,-167.00,1888.00,8480,20240409,-64.33,2535,20250321,19.33,5380,-43.77,20250115,2535,19.33,20250321,7780,-61.12,20240415,2535,19.33,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3025,20,2,0.67,109370105,36366,108.05,2915,3115,2915,3905,2105,3005,3007.48,5.27,0,10012,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1519,-18.11,1.60,12,0.07,-167.00,1888.00,8480,20240409,-64.33,2535,20250321,19.33,5380,-43.77,20250115,2535,19.33,20250321,7780,-61.12,20240415,2535,19.33,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3035,30,2,1.00,91792680,30574,90.84,2915,3115,2915,3905,2105,3005,3002.31,5.27,0,8333,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1524,-18.17,1.61,12,0.06,-167.00,1888.00,8480,20240409,-64.21,2535,20250321,19.72,5380,-43.59,20250115,2535,19.72,20250321,7780,-60.99,20240415,2535,19.72,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2985,-20,5,-0.67,61631385,20568,61.11,2915,3115,2915,3905,2105,3005,2996.47,5.27,0,3200,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1499,-17.87,1.58,12,0.04,-167.00,1888.00,8480,20240409,-64.80,2535,20250321,17.75,5380,-44.52,20250115,2535,17.75,20250321,7780,-61.63,20240415,2535,17.75,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250414,090145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,15,2,0.50,10341405,3523,10.47,2915,3020,2915,3905,2105,3005,2935.40,5.27,0,472,3135,3070,3010,2945,2885,3067,2942,251,900,500,2040,5,1,50218121,1517,-18.08,1.60,12,0.01,-167.00,1888.00,8480,20240409,-64.39,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,7780,-61.18,20240415,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2646395,N,N,4884,N,00,N
20250411,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3005,-5,5,-0.17,100408267,33656,68.70,3005,3075,2950,3910,2110,3010,2983.37,5.26,0,2256,3106,3057,2981,2932,2856,3020,2895,251,900,500,2040,5,1,50218121,1509,-17.99,1.59,12,0.07,-167.00,1888.00,8480,20240409,-64.56,2535,20250321,18.54,5380,-44.14,20250115,2535,18.54,20250321,8180,-63.26,20240411,2535,18.54,20250321,0.00,Y,003580,500,251 억,,2639797,N,N,4884,N,00,N
20250411,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3035,25,2,0.83,94192542,31594,64.49,3005,3075,2950,3910,2110,3010,2981.34,5.26,0,2666,3106,3057,2981,2932,2856,3020,2895,251,900,500,2040,5,1,50218121,1524,-18.17,1.61,12,0.06,-167.00,1888.00,8480,20240409,-64.21,2535,20250321,19.72,5380,-43.59,20250115,2535,19.72,20250321,8180,-62.90,20240411,2535,19.72,20250321,0.00,Y,003580,500,251 억,,2639797,N,N,8358,N,00,N
20250411,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,-35,5,-1.16,64379175,21670,44.23,3005,3010,2950,3910,2110,3010,2970.89,5.26,0,-3133,3106,3057,2981,2932,2856,3020,2895,251,900,500,2040,5,1,50218121,1494,-17.81,1.58,12,0.04,-167.00,1888.00,8480,20240409,-64.92,2535,20250321,17.36,5380,-44.70,20250115,2535,17.36,20250321,8180,-63.63,20240411,2535,17.36,20250321,0.00,Y,003580,500,251 억,,2639797,N,N,8358,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 160145 57 100.00 KOSPI 유통 N N N N N 3010 5 2 0.17 142385655 47308 140.56 2915 3115 2915 3905 2105 3005 3009.76 5.27 0 7143 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1512 -18.02 1.59 12 0.09 -167.00 1888.00 8480 20240409 -64.50 2535 20250321 18.74 5380 -44.05 20250115 2535 18.74 20250321 7780 -61.31 20240415 2535 18.74 20250321 0.00 Y 003580 500 251 억 2646395 N N 5566 N 00 N
3 20250414 150146 57 100.00 KOSPI 유통 N N N N N 3020 15 2 0.50 137993490 45850 136.23 2915 3115 2915 3905 2105 3005 3009.67 5.27 0 7946 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1517 -18.08 1.60 12 0.09 -167.00 1888.00 8480 20240409 -64.39 2535 20250321 19.13 5380 -43.87 20250115 2535 19.13 20250321 7780 -61.18 20240415 2535 19.13 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
4 20250414 140145 57 100.00 KOSPI 유통 N N N N N 3020 15 2 0.50 126406345 42000 124.79 2915 3115 2915 3905 2105 3005 3009.67 5.27 0 7463 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1517 -18.08 1.60 12 0.08 -167.00 1888.00 8480 20240409 -64.39 2535 20250321 19.13 5380 -43.87 20250115 2535 19.13 20250321 7780 -61.18 20240415 2535 19.13 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
5 20250414 130145 57 100.00 KOSPI 유통 N N N N N 3025 20 2 0.67 121257935 40294 119.72 2915 3115 2915 3905 2105 3005 3009.33 5.27 0 7630 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1519 -18.11 1.60 12 0.08 -167.00 1888.00 8480 20240409 -64.33 2535 20250321 19.33 5380 -43.77 20250115 2535 19.33 20250321 7780 -61.12 20240415 2535 19.33 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
6 20250414 120146 57 100.00 KOSPI 유통 N N N N N 3025 20 2 0.67 109370105 36366 108.05 2915 3115 2915 3905 2105 3005 3007.48 5.27 0 10012 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1519 -18.11 1.60 12 0.07 -167.00 1888.00 8480 20240409 -64.33 2535 20250321 19.33 5380 -43.77 20250115 2535 19.33 20250321 7780 -61.12 20240415 2535 19.33 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
7 20250414 110145 57 100.00 KOSPI 유통 N N N N N 3035 30 2 1.00 91792680 30574 90.84 2915 3115 2915 3905 2105 3005 3002.31 5.27 0 8333 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1524 -18.17 1.61 12 0.06 -167.00 1888.00 8480 20240409 -64.21 2535 20250321 19.72 5380 -43.59 20250115 2535 19.72 20250321 7780 -60.99 20240415 2535 19.72 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
8 20250414 100145 57 100.00 KOSPI 유통 N N N N N 2985 -20 5 -0.67 61631385 20568 61.11 2915 3115 2915 3905 2105 3005 2996.47 5.27 0 3200 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1499 -17.87 1.58 12 0.04 -167.00 1888.00 8480 20240409 -64.80 2535 20250321 17.75 5380 -44.52 20250115 2535 17.75 20250321 7780 -61.63 20240415 2535 17.75 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
9 20250414 090145 57 100.00 KOSPI 유통 N N N N N 3020 15 2 0.50 10341405 3523 10.47 2915 3020 2915 3905 2105 3005 2935.40 5.27 0 472 3135 3070 3010 2945 2885 3067 2942 251 900 500 2040 5 1 50218121 1517 -18.08 1.60 12 0.01 -167.00 1888.00 8480 20240409 -64.39 2535 20250321 19.13 5380 -43.87 20250115 2535 19.13 20250321 7780 -61.18 20240415 2535 19.13 20250321 0.00 Y 003580 500 251 억 2646395 N N 4884 N 00 N
10 20250411 160145 57 100.00 KOSPI 유통 N N N N N 3005 -5 5 -0.17 100408267 33656 68.70 3005 3075 2950 3910 2110 3010 2983.37 5.26 0 2256 3106 3057 2981 2932 2856 3020 2895 251 900 500 2040 5 1 50218121 1509 -17.99 1.59 12 0.07 -167.00 1888.00 8480 20240409 -64.56 2535 20250321 18.54 5380 -44.14 20250115 2535 18.54 20250321 8180 -63.26 20240411 2535 18.54 20250321 0.00 Y 003580 500 251 억 2639797 N N 4884 N 00 N
11 20250411 150145 57 100.00 KOSPI 유통 N N N N N 3035 25 2 0.83 94192542 31594 64.49 3005 3075 2950 3910 2110 3010 2981.34 5.26 0 2666 3106 3057 2981 2932 2856 3020 2895 251 900 500 2040 5 1 50218121 1524 -18.17 1.61 12 0.06 -167.00 1888.00 8480 20240409 -64.21 2535 20250321 19.72 5380 -43.59 20250115 2535 19.72 20250321 8180 -62.90 20240411 2535 19.72 20250321 0.00 Y 003580 500 251 억 2639797 N N 8358 N 00 N
12 20250411 140145 57 100.00 KOSPI 유통 N N N N N 2975 -35 5 -1.16 64379175 21670 44.23 3005 3010 2950 3910 2110 3010 2970.89 5.26 0 -3133 3106 3057 2981 2932 2856 3020 2895 251 900 500 2040 5 1 50218121 1494 -17.81 1.58 12 0.04 -167.00 1888.00 8480 20240409 -64.92 2535 20250321 17.36 5380 -44.70 20250115 2535 17.36 20250321 8180 -63.63 20240411 2535 17.36 20250321 0.00 Y 003580 500 251 억 2639797 N N 8358 N 00 N