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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4035,150,2,3.86,321756286,80115,59.14,3885,4210,3885,5050,2720,3885,4016.18,3.80,0,8189,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2026,-7.50,3.46,12,0.16,-538.00,1167.00,9600,20240326,-57.97,3400,20250310,18.68,5380,-25.00,20250115,3400,18.68,20250310,9600,-57.97,20240326,3400,18.68,20250310,0.00,N,003580,500,251 억,,1908622,N,N,8,N,00,N
20250317,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4015,130,2,3.35,302450218,75302,55.59,3885,4210,3885,5050,2720,3885,4016.50,3.80,0,8850,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2016,-7.46,3.44,12,0.15,-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,,1908622,N,N,8,N,00,N
20250317,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4050,165,2,4.25,278118762,69273,51.14,3885,4210,3885,5050,2720,3885,4014.82,3.80,0,10583,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2034,-7.53,3.47,12,0.14,-538.00,1167.00,9600,20240326,-57.81,3400,20250310,19.12,5380,-24.72,20250115,3400,19.12,20250310,9600,-57.81,20240326,3400,19.12,20250310,0.00,N,003580,500,251 억,,1908622,N,N,8,N,00,N
20250317,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,115,2,2.96,198591961,49519,36.56,3885,4210,3885,5050,2720,3885,4010.42,3.80,0,7540,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,2009,-7.43,3.43,12,0.10,-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,,1908622,N,N,8,N,00,N
20250317,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3960,75,2,1.93,26356095,6674,4.93,3885,4075,3885,5050,2720,3885,3949.07,3.80,0,5334,4295,4090,3960,3755,3625,4025,3690,251,1165,500,2710,5,1,50218121,1989,-7.36,3.39,12,0.01,-538.00,1167.00,9600,20240326,-58.75,3400,20250310,16.47,5380,-26.39,20250115,3400,16.47,20250310,9600,-58.75,20240326,3400,16.47,20250310,0.00,N,003580,500,251 억,,1908622,N,N,8,N,00,N
20250314,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3885,55,2,1.44,534021434,135074,64.20,4165,4165,3830,4975,2685,3830,3953.55,3.84,0,-17730,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1951,-7.22,3.33,12,0.27,-538.00,1167.00,9600,20240326,-59.53,3400,20250310,14.26,5380,-27.79,20250115,3400,14.26,20250310,9600,-59.53,20240326,3400,14.26,20250310,0.00,N,003580,500,251 억,,1926158,N,N,8,N,00,N
20250314,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3885,55,2,1.44,480891520,121413,57.71,4165,4165,3830,4975,2685,3830,3960.79,3.84,0,-19054,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1951,-7.22,3.33,12,0.24,-538.00,1167.00,9600,20240326,-59.53,3400,20250310,14.26,5380,-27.79,20250115,3400,14.26,20250310,9600,-59.53,20240326,3400,14.26,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N
20250314,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3915,85,2,2.22,440789893,111136,52.82,4165,4165,3830,4975,2685,3830,3966.22,3.84,0,-16491,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1966,-7.28,3.35,12,0.22,-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,,1926158,N,N,22,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 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
3 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
4 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
5 20250317 130148 57 100.00 KOSPI 유통 N N N N N 4035 150 2 3.86 321756286 80115 59.14 3885 4210 3885 5050 2720 3885 4016.18 3.80 0 8189 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2026 -7.50 3.46 12 0.16 -538.00 1167.00 9600 20240326 -57.97 3400 20250310 18.68 5380 -25.00 20250115 3400 18.68 20250310 9600 -57.97 20240326 3400 18.68 20250310 0.00 N 003580 500 251 억 1908622 N N 8 N 00 N
6 20250317 120147 57 100.00 KOSPI 유통 N N N N N 4015 130 2 3.35 302450218 75302 55.59 3885 4210 3885 5050 2720 3885 4016.50 3.80 0 8850 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2016 -7.46 3.44 12 0.15 -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 1908622 N N 8 N 00 N
7 20250317 110147 57 100.00 KOSPI 유통 N N N N N 4050 165 2 4.25 278118762 69273 51.14 3885 4210 3885 5050 2720 3885 4014.82 3.80 0 10583 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2034 -7.53 3.47 12 0.14 -538.00 1167.00 9600 20240326 -57.81 3400 20250310 19.12 5380 -24.72 20250115 3400 19.12 20250310 9600 -57.81 20240326 3400 19.12 20250310 0.00 N 003580 500 251 억 1908622 N N 8 N 00 N
8 20250317 100149 57 100.00 KOSPI 유통 N N N N N 4000 115 2 2.96 198591961 49519 36.56 3885 4210 3885 5050 2720 3885 4010.42 3.80 0 7540 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 2009 -7.43 3.43 12 0.10 -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 1908622 N N 8 N 00 N
9 20250317 090148 57 100.00 KOSPI 유통 N N N N N 3960 75 2 1.93 26356095 6674 4.93 3885 4075 3885 5050 2720 3885 3949.07 3.80 0 5334 4295 4090 3960 3755 3625 4025 3690 251 1165 500 2710 5 1 50218121 1989 -7.36 3.39 12 0.01 -538.00 1167.00 9600 20240326 -58.75 3400 20250310 16.47 5380 -26.39 20250115 3400 16.47 20250310 9600 -58.75 20240326 3400 16.47 20250310 0.00 N 003580 500 251 억 1908622 N N 8 N 00 N
10 20250314 160148 57 100.00 KOSPI 유통 N N N N N 3885 55 2 1.44 534021434 135074 64.20 4165 4165 3830 4975 2685 3830 3953.55 3.84 0 -17730 4196 4012 3896 3712 3596 3955 3655 251 1145 500 2680 5 1 50218121 1951 -7.22 3.33 12 0.27 -538.00 1167.00 9600 20240326 -59.53 3400 20250310 14.26 5380 -27.79 20250115 3400 14.26 20250310 9600 -59.53 20240326 3400 14.26 20250310 0.00 N 003580 500 251 억 1926158 N N 8 N 00 N
11 20250314 150148 57 100.00 KOSPI 유통 N N N N N 3885 55 2 1.44 480891520 121413 57.71 4165 4165 3830 4975 2685 3830 3960.79 3.84 0 -19054 4196 4012 3896 3712 3596 3955 3655 251 1145 500 2680 5 1 50218121 1951 -7.22 3.33 12 0.24 -538.00 1167.00 9600 20240326 -59.53 3400 20250310 14.26 5380 -27.79 20250115 3400 14.26 20250310 9600 -59.53 20240326 3400 14.26 20250310 0.00 N 003580 500 251 억 1926158 N N 22 N 00 N
12 20250314 140148 57 100.00 KOSPI 유통 N N N N N 3915 85 2 2.22 440789893 111136 52.82 4165 4165 3830 4975 2685 3830 3966.22 3.84 0 -16491 4196 4012 3896 3712 3596 3955 3655 251 1145 500 2680 5 1 50218121 1966 -7.28 3.35 12 0.22 -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 1926158 N N 22 N 00 N