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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003580/price/prices-20250301.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
20250312,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4015,90,2,2.29,334157443,83240,52.20,3930,4065,3910,5100,2750,3925,4014.39,3.80,0,4934,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2016,-7.46,3.44,12,0.17,-538.00,1167.00,9600,20240326,-58.18,3400,20250310,18.09,5380,-25.37,20250115,3400,18.09,20250310,9600,-58.18,20240326,3400,18.09,20250310,0.00,N,003580,500,251 억,,1909814,N,N,40,N,00,N
20250312,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,85,2,2.17,313664333,78125,48.99,3930,4065,3910,5100,2750,3925,4014.90,3.80,0,5125,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2014,-7.45,3.44,12,0.16,-538.00,1167.00,9600,20240326,-58.23,3400,20250310,17.94,5380,-25.46,20250115,3400,17.94,20250310,9600,-58.23,20240326,3400,17.94,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,140146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,85,2,2.17,291850303,72672,45.57,3930,4065,3910,5100,2750,3925,4015.99,3.80,0,4906,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2014,-7.45,3.44,12,0.14,-538.00,1167.00,9600,20240326,-58.23,3400,20250310,17.94,5380,-25.46,20250115,3400,17.94,20250310,9600,-58.23,20240326,3400,17.94,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,130146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4030,105,2,2.68,249006853,62002,38.88,3930,4065,3910,5100,2750,3925,4016.11,3.80,0,720,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2024,-7.49,3.45,12,0.12,-538.00,1167.00,9600,20240326,-58.02,3400,20250310,18.53,5380,-25.09,20250115,3400,18.53,20250310,9600,-58.02,20240326,3400,18.53,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4030,105,2,2.68,233189963,58075,36.42,3930,4065,3910,5100,2750,3925,4015.32,3.80,0,1223,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2024,-7.49,3.45,12,0.12,-538.00,1167.00,9600,20240326,-58.02,3400,20250310,18.53,5380,-25.09,20250115,3400,18.53,20250310,9600,-58.02,20240326,3400,18.53,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,110146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,85,2,2.17,164129731,40994,25.71,3930,4065,3910,5100,2750,3925,4003.75,3.80,0,2196,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2014,-7.45,3.44,12,0.08,-538.00,1167.00,9600,20240326,-58.23,3400,20250310,17.94,5380,-25.46,20250115,3400,17.94,20250310,9600,-58.23,20240326,3400,17.94,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4065,140,2,3.57,118407451,29561,18.54,3930,4065,3910,5100,2750,3925,4005.53,3.80,0,3202,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,2041,-7.56,3.48,12,0.06,-538.00,1167.00,9600,20240326,-57.66,3400,20250310,19.56,5380,-24.44,20250115,3400,19.56,20250310,9600,-57.66,20240326,3400,19.56,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250312,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3955,30,2,0.76,436340,111,0.07,3930,3955,3930,5100,2750,3925,3930.99,3.80,0,8,4185,4055,3965,3835,3745,4010,3790,251,1175,500,2740,5,1,50218121,1986,-7.35,3.39,12,0.00,-538.00,1167.00,9600,20240326,-58.80,3400,20250310,16.32,5380,-26.49,20250115,3400,16.32,20250310,9600,-58.80,20240326,3400,16.32,20250310,0.00,N,003580,500,251 억,,1909814,N,N,5,N,00,N
20250311,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3925,-35,5,-0.88,623695028,158868,52.45,3960,4095,3875,5140,2775,3960,3925.87,3.78,0,11491,4606,4282,3841,3517,3076,4062,3297,251,1180,500,2770,5,1,50218121,1971,-7.30,3.36,12,0.32,-538.00,1167.00,9600,20240326,-59.11,3400,20250310,15.44,5380,-27.04,20250115,3400,15.44,20250310,9600,-59.11,20240326,3400,15.44,20250310,0.00,N,003580,500,251 억,,1898159,N,N,5,N,00,N
20250311,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3915,-45,5,-1.14,605661903,154272,50.93,3960,4095,3875,5140,2775,3960,3925.94,3.78,0,11490,4606,4282,3841,3517,3076,4062,3297,251,1180,500,2770,5,1,50218121,1966,-7.28,3.35,12,0.31,-538.00,1167.00,9600,20240326,-59.22,3400,20250310,15.15,5380,-27.23,20250115,3400,15.15,20250310,9600,-59.22,20240326,3400,15.15,20250310,0.00,N,003580,500,251 억,,1898159,N,N,0,N,00,N
20250311,140146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3910,-50,5,-1.26,538542014,137081,45.25,3960,4095,3875,5140,2775,3960,3928.64,3.78,0,22074,4606,4282,3841,3517,3076,4062,3297,251,1180,500,2770,5,1,50218121,1964,-7.27,3.35,12,0.27,-538.00,1167.00,9600,20240326,-59.27,3400,20250310,15.00,5380,-27.32,20250115,3400,15.00,20250310,9600,-59.27,20240326,3400,15.00,20250310,0.00,N,003580,500,251 억,,1898159,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 20250312 160146 57 100.00 KOSPI 유통 N N N N N 4015 90 2 2.29 334157443 83240 52.20 3930 4065 3910 5100 2750 3925 4014.39 3.80 0 4934 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2016 -7.46 3.44 12 0.17 -538.00 1167.00 9600 20240326 -58.18 3400 20250310 18.09 5380 -25.37 20250115 3400 18.09 20250310 9600 -58.18 20240326 3400 18.09 20250310 0.00 N 003580 500 251 억 1909814 N N 40 N 00 N
3 20250312 150147 57 100.00 KOSPI 유통 N N N N N 4010 85 2 2.17 313664333 78125 48.99 3930 4065 3910 5100 2750 3925 4014.90 3.80 0 5125 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2014 -7.45 3.44 12 0.16 -538.00 1167.00 9600 20240326 -58.23 3400 20250310 17.94 5380 -25.46 20250115 3400 17.94 20250310 9600 -58.23 20240326 3400 17.94 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
4 20250312 140146 57 100.00 KOSPI 유통 N N N N N 4010 85 2 2.17 291850303 72672 45.57 3930 4065 3910 5100 2750 3925 4015.99 3.80 0 4906 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2014 -7.45 3.44 12 0.14 -538.00 1167.00 9600 20240326 -58.23 3400 20250310 17.94 5380 -25.46 20250115 3400 17.94 20250310 9600 -58.23 20240326 3400 17.94 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
5 20250312 130146 57 100.00 KOSPI 유통 N N N N N 4030 105 2 2.68 249006853 62002 38.88 3930 4065 3910 5100 2750 3925 4016.11 3.80 0 720 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2024 -7.49 3.45 12 0.12 -538.00 1167.00 9600 20240326 -58.02 3400 20250310 18.53 5380 -25.09 20250115 3400 18.53 20250310 9600 -58.02 20240326 3400 18.53 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
6 20250312 120146 57 100.00 KOSPI 유통 N N N N N 4030 105 2 2.68 233189963 58075 36.42 3930 4065 3910 5100 2750 3925 4015.32 3.80 0 1223 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2024 -7.49 3.45 12 0.12 -538.00 1167.00 9600 20240326 -58.02 3400 20250310 18.53 5380 -25.09 20250115 3400 18.53 20250310 9600 -58.02 20240326 3400 18.53 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
7 20250312 110146 57 100.00 KOSPI 유통 N N N N N 4010 85 2 2.17 164129731 40994 25.71 3930 4065 3910 5100 2750 3925 4003.75 3.80 0 2196 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2014 -7.45 3.44 12 0.08 -538.00 1167.00 9600 20240326 -58.23 3400 20250310 17.94 5380 -25.46 20250115 3400 17.94 20250310 9600 -58.23 20240326 3400 17.94 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
8 20250312 100147 57 100.00 KOSPI 유통 N N N N N 4065 140 2 3.57 118407451 29561 18.54 3930 4065 3910 5100 2750 3925 4005.53 3.80 0 3202 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 2041 -7.56 3.48 12 0.06 -538.00 1167.00 9600 20240326 -57.66 3400 20250310 19.56 5380 -24.44 20250115 3400 19.56 20250310 9600 -57.66 20240326 3400 19.56 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
9 20250312 090147 57 100.00 KOSPI 유통 N N N N N 3955 30 2 0.76 436340 111 0.07 3930 3955 3930 5100 2750 3925 3930.99 3.80 0 8 4185 4055 3965 3835 3745 4010 3790 251 1175 500 2740 5 1 50218121 1986 -7.35 3.39 12 0.00 -538.00 1167.00 9600 20240326 -58.80 3400 20250310 16.32 5380 -26.49 20250115 3400 16.32 20250310 9600 -58.80 20240326 3400 16.32 20250310 0.00 N 003580 500 251 억 1909814 N N 5 N 00 N
10 20250311 160146 57 100.00 KOSPI 유통 N N N N N 3925 -35 5 -0.88 623695028 158868 52.45 3960 4095 3875 5140 2775 3960 3925.87 3.78 0 11491 4606 4282 3841 3517 3076 4062 3297 251 1180 500 2770 5 1 50218121 1971 -7.30 3.36 12 0.32 -538.00 1167.00 9600 20240326 -59.11 3400 20250310 15.44 5380 -27.04 20250115 3400 15.44 20250310 9600 -59.11 20240326 3400 15.44 20250310 0.00 N 003580 500 251 억 1898159 N N 5 N 00 N
11 20250311 150147 57 100.00 KOSPI 유통 N N N N N 3915 -45 5 -1.14 605661903 154272 50.93 3960 4095 3875 5140 2775 3960 3925.94 3.78 0 11490 4606 4282 3841 3517 3076 4062 3297 251 1180 500 2770 5 1 50218121 1966 -7.28 3.35 12 0.31 -538.00 1167.00 9600 20240326 -59.22 3400 20250310 15.15 5380 -27.23 20250115 3400 15.15 20250310 9600 -59.22 20240326 3400 15.15 20250310 0.00 N 003580 500 251 억 1898159 N N 0 N 00 N
12 20250311 140146 57 100.00 KOSPI 유통 N N N N N 3910 -50 5 -1.26 538542014 137081 45.25 3960 4095 3875 5140 2775 3960 3928.64 3.78 0 22074 4606 4282 3841 3517 3076 4062 3297 251 1180 500 2770 5 1 50218121 1964 -7.27 3.35 12 0.27 -538.00 1167.00 9600 20240326 -59.27 3400 20250310 15.00 5380 -27.32 20250115 3400 15.00 20250310 9600 -59.27 20240326 3400 15.00 20250310 0.00 N 003580 500 251 억 1898159 N N 0 N 00 N