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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,0,3,0.00,388290907,96786,73.22,4030,4125,3960,5200,2805,4005,4011.85,3.84,0,-2521,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2011,-7.44,3.43,12,0.19,-538.00,1167.00,9600,20240326,-58.28,3400,20250310,17.79,5380,-25.56,20250115,3400,17.79,20250310,9600,-58.28,20240326,3400,17.79,20250310,0.00,N,003580,500,251 억,,1926648,N,N,10,N,00,N
20250318,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,0,3,0.00,360648013,89876,67.99,4030,4125,3960,5200,2805,4005,4012.73,3.84,0,-900,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2011,-7.44,3.43,12,0.18,-538.00,1167.00,9600,20240326,-58.28,3400,20250310,17.79,5380,-25.56,20250115,3400,17.79,20250310,9600,-58.28,20240326,3400,17.79,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N
20250318,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,-5,5,-0.12,347654831,86633,65.54,4030,4125,3960,5200,2805,4005,4012.96,3.84,0,261,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2009,-7.43,3.43,12,0.17,-538.00,1167.00,9600,20240326,-58.33,3400,20250310,17.65,5380,-25.65,20250115,3400,17.65,20250310,9600,-58.33,20240326,3400,17.65,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N
20250318,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,-15,5,-0.37,312253319,77773,58.84,4030,4125,3960,5200,2805,4005,4014.93,3.84,0,1705,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2004,-7.42,3.42,12,0.15,-538.00,1167.00,9600,20240326,-58.44,3400,20250310,17.35,5380,-25.84,20250115,3400,17.35,20250310,9600,-58.44,20240326,3400,17.35,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N
20250318,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4030,25,2,0.62,250137750,62292,47.13,4030,4125,3960,5200,2805,4005,4015.57,3.84,0,5687,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2024,-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,,1926648,N,N,15,N,00,N
20250318,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4015,10,2,0.25,191108405,47588,36.00,4030,4125,3960,5200,2805,4005,4015.89,3.84,0,-6636,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2016,-7.46,3.44,12,0.09,-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,,1926648,N,N,15,N,00,N
20250318,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4030,25,2,0.62,138466115,34458,26.07,4030,4125,3960,5200,2805,4005,4018.40,3.84,0,-3442,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2024,-7.49,3.45,12,0.07,-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,,1926648,N,N,15,N,00,N
20250318,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4045,40,2,1.00,4416325,1085,0.82,4030,4125,4030,5200,2805,4005,4070.35,3.84,0,-115,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2031,-7.52,3.47,12,0.00,-538.00,1167.00,9600,20240326,-57.86,3400,20250310,18.97,5380,-24.81,20250115,3400,18.97,20250310,9600,-57.86,20240326,3400,18.97,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N
20250317,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,120,2,3.09,530807010,131898,97.37,3885,4210,3885,5050,2720,3885,4024.41,3.80,0,18150,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2011,-7.44,3.43,12,0.26,-538.00,1167.00,9600,20240326,-58.28,3400,20250310,17.79,5380,-25.56,20250115,3400,17.79,20250310,9600,-58.28,20240326,3400,17.79,20250310,0.00,N,003580,500,251 억,,1908622,N,N,15,N,00,N
20250317,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4030,145,2,3.73,515866699,128179,94.63,3885,4210,3885,5050,2720,3885,4024.58,3.80,0,18648,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2024,-7.49,3.45,12,0.26,-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,,1908622,N,N,8,N,00,N
20250317,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,175,2,4.50,451998703,112302,82.91,3885,4210,3885,5050,2720,3885,4024.85,3.80,0,29558,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2039,-7.55,3.48,12,0.22,-538.00,1167.00,9600,20240326,-57.71,3400,20250310,19.41,5380,-24.54,20250115,3400,19.41,20250310,9600,-57.71,20240326,3400,19.41,20250310,0.00,N,003580,500,251 억,,1908622,N,N,8,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 20250318 160148 57 100.00 KOSPI 유통 N N N N N 4005 0 3 0.00 388290907 96786 73.22 4030 4125 3960 5200 2805 4005 4011.85 3.84 0 -2521 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2011 -7.44 3.43 12 0.19 -538.00 1167.00 9600 20240326 -58.28 3400 20250310 17.79 5380 -25.56 20250115 3400 17.79 20250310 9600 -58.28 20240326 3400 17.79 20250310 0.00 N 003580 500 251 억 1926648 N N 10 N 00 N
3 20250318 150149 57 100.00 KOSPI 유통 N N N N N 4005 0 3 0.00 360648013 89876 67.99 4030 4125 3960 5200 2805 4005 4012.73 3.84 0 -900 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2011 -7.44 3.43 12 0.18 -538.00 1167.00 9600 20240326 -58.28 3400 20250310 17.79 5380 -25.56 20250115 3400 17.79 20250310 9600 -58.28 20240326 3400 17.79 20250310 0.00 N 003580 500 251 억 1926648 N N 15 N 00 N
4 20250318 140148 57 100.00 KOSPI 유통 N N N N N 4000 -5 5 -0.12 347654831 86633 65.54 4030 4125 3960 5200 2805 4005 4012.96 3.84 0 261 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2009 -7.43 3.43 12 0.17 -538.00 1167.00 9600 20240326 -58.33 3400 20250310 17.65 5380 -25.65 20250115 3400 17.65 20250310 9600 -58.33 20240326 3400 17.65 20250310 0.00 N 003580 500 251 억 1926648 N N 15 N 00 N
5 20250318 130148 57 100.00 KOSPI 유통 N N N N N 3990 -15 5 -0.37 312253319 77773 58.84 4030 4125 3960 5200 2805 4005 4014.93 3.84 0 1705 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2004 -7.42 3.42 12 0.15 -538.00 1167.00 9600 20240326 -58.44 3400 20250310 17.35 5380 -25.84 20250115 3400 17.35 20250310 9600 -58.44 20240326 3400 17.35 20250310 0.00 N 003580 500 251 억 1926648 N N 15 N 00 N
6 20250318 120148 57 100.00 KOSPI 유통 N N N N N 4030 25 2 0.62 250137750 62292 47.13 4030 4125 3960 5200 2805 4005 4015.57 3.84 0 5687 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 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 1926648 N N 15 N 00 N
7 20250318 110148 57 100.00 KOSPI 유통 N N N N N 4015 10 2 0.25 191108405 47588 36.00 4030 4125 3960 5200 2805 4005 4015.89 3.84 0 -6636 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2016 -7.46 3.44 12 0.09 -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 1926648 N N 15 N 00 N
8 20250318 100148 57 100.00 KOSPI 유통 N N N N N 4030 25 2 0.62 138466115 34458 26.07 4030 4125 3960 5200 2805 4005 4018.40 3.84 0 -3442 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2024 -7.49 3.45 12 0.07 -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 1926648 N N 15 N 00 N
9 20250318 090148 57 100.00 KOSPI 유통 N N N N N 4045 40 2 1.00 4416325 1085 0.82 4030 4125 4030 5200 2805 4005 4070.35 3.84 0 -115 4358 4181 4033 3856 3708 4270 3945 251 1195 500 2800 5 1 50218121 2031 -7.52 3.47 12 0.00 -538.00 1167.00 9600 20240326 -57.86 3400 20250310 18.97 5380 -24.81 20250115 3400 18.97 20250310 9600 -57.86 20240326 3400 18.97 20250310 0.00 N 003580 500 251 억 1926648 N N 15 N 00 N
10 20250317 160148 57 100.00 KOSPI 유통 N N N N N 4005 120 2 3.09 530807010 131898 97.37 3885 4210 3885 5050 2720 3885 4024.41 3.80 0 18150 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2011 -7.44 3.43 12 0.26 -538.00 1167.00 9600 20240326 -58.28 3400 20250310 17.79 5380 -25.56 20250115 3400 17.79 20250310 9600 -58.28 20240326 3400 17.79 20250310 0.00 N 003580 500 251 억 1908622 N N 15 N 00 N
11 20250317 150148 57 100.00 KOSPI 유통 N N N N N 4030 145 2 3.73 515866699 128179 94.63 3885 4210 3885 5050 2720 3885 4024.58 3.80 0 18648 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2024 -7.49 3.45 12 0.26 -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 1908622 N N 8 N 00 N
12 20250317 140148 57 100.00 KOSPI 유통 N N N N N 4060 175 2 4.50 451998703 112302 82.91 3885 4210 3885 5050 2720 3885 4024.85 3.80 0 29558 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2039 -7.55 3.48 12 0.22 -538.00 1167.00 9600 20240326 -57.71 3400 20250310 19.41 5380 -24.54 20250115 3400 19.41 20250310 9600 -57.71 20240326 3400 19.41 20250310 0.00 N 003580 500 251 억 1908622 N N 8 N 00 N