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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,-155,5,-3.64,682988738,164760,156.78,4215,4300,4070,5530,2980,4255,4145.36,3.88,0,-29519,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2059,-7.62,3.51,12,0.33,-538.00,1167.00,9600,20240326,-57.29,3500,20241209,17.14,5380,-23.79,20250115,3960,3.54,20250304,9600,-57.29,20240326,3500,17.14,20241209,0.00,N,003580,500,251 억,,1946921,N,N,7,N,00,N
20250306,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4090,-165,5,-3.88,634176046,152827,145.42,4215,4300,4070,5530,2980,4255,4149.63,3.88,0,-29790,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2054,-7.60,3.50,12,0.30,-538.00,1167.00,9600,20240326,-57.40,3500,20241209,16.86,5380,-23.98,20250115,3960,3.28,20250304,9600,-57.40,20240326,3500,16.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4090,-165,5,-3.88,601707523,144877,137.86,4215,4300,4070,5530,2980,4255,4153.23,3.88,0,-26195,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2054,-7.60,3.50,12,0.29,-538.00,1167.00,9600,20240326,-57.40,3500,20241209,16.86,5380,-23.98,20250115,3960,3.28,20250304,9600,-57.40,20240326,3500,16.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,130145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4125,-130,5,-3.06,438363347,105000,99.91,4215,4300,4100,5530,2980,4255,4174.89,3.88,0,-18498,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2071,-7.67,3.53,12,0.21,-538.00,1167.00,9600,20240326,-57.03,3500,20241209,17.86,5380,-23.33,20250115,3960,4.17,20250304,9600,-57.03,20240326,3500,17.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,120145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4160,-95,5,-2.23,280624997,66861,63.62,4215,4300,4160,5530,2980,4255,4197.14,3.88,0,-15618,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2089,-7.73,3.56,12,0.13,-538.00,1167.00,9600,20240326,-56.67,3500,20241209,18.86,5380,-22.68,20250115,3960,5.05,20250304,9600,-56.67,20240326,3500,18.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4195,-60,5,-1.41,212751007,50580,48.13,4215,4300,4170,5530,2980,4255,4206.23,3.88,0,-10901,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2107,-7.80,3.59,12,0.10,-538.00,1167.00,9600,20240326,-56.30,3500,20241209,19.86,5380,-22.03,20250115,3960,5.93,20250304,9600,-56.30,20240326,3500,19.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-55,5,-1.29,149261512,35403,33.69,4215,4300,4175,5530,2980,4255,4216.07,3.88,0,-3794,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2109,-7.81,3.60,12,0.07,-538.00,1167.00,9600,20240326,-56.25,3500,20241209,20.00,5380,-21.93,20250115,3960,6.06,20250304,9600,-56.25,20240326,3500,20.00,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250306,090145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4265,10,2,0.24,5288130,1242,1.18,4215,4300,4215,5530,2980,4255,4257.75,3.88,0,180,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2142,-7.93,3.65,12,0.00,-538.00,1167.00,9600,20240326,-55.57,3500,20241209,21.86,5380,-20.72,20250115,3960,7.70,20250304,9600,-55.57,20240326,3500,21.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N
20250305,160144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-30,5,-0.70,446924209,104477,65.67,4345,4380,4190,5570,3000,4285,4277.73,3.87,0,2211,4648,4466,4213,4031,3778,4340,3905,251,1285,500,2990,5,1,50218121,2137,-7.91,3.65,12,0.21,-538.00,1167.00,9600,20240326,-55.68,3500,20241209,21.57,5380,-20.91,20250115,3960,7.45,20250304,9600,-55.68,20240326,3500,21.57,20241209,0.00,N,003580,500,251 억,,1943908,N,N,14,N,00,N
20250305,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-30,5,-0.70,425194744,99370,62.46,4345,4380,4190,5570,3000,4285,4278.90,3.87,0,3366,4648,4466,4213,4031,3778,4340,3905,251,1285,500,2990,5,1,50218121,2137,-7.91,3.65,12,0.20,-538.00,1167.00,9600,20240326,-55.68,3500,20241209,21.57,5380,-20.91,20250115,3960,7.45,20250304,9600,-55.68,20240326,3500,21.57,20241209,0.00,N,003580,500,251 억,,1943908,N,N,14,N,00,N
20250305,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4245,-40,5,-0.93,365854394,85459,53.72,4345,4380,4190,5570,3000,4285,4281.05,3.87,0,12817,4648,4466,4213,4031,3778,4340,3905,251,1285,500,2990,5,1,50218121,2132,-7.89,3.64,12,0.17,-538.00,1167.00,9600,20240326,-55.78,3500,20241209,21.29,5380,-21.10,20250115,3960,7.20,20250304,9600,-55.78,20240326,3500,21.29,20241209,0.00,N,003580,500,251 억,,1943908,N,N,14,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 20250306 160145 57 100.00 KOSPI 유통 N N N N N 4100 -155 5 -3.64 682988738 164760 156.78 4215 4300 4070 5530 2980 4255 4145.36 3.88 0 -29519 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2059 -7.62 3.51 12 0.33 -538.00 1167.00 9600 20240326 -57.29 3500 20241209 17.14 5380 -23.79 20250115 3960 3.54 20250304 9600 -57.29 20240326 3500 17.14 20241209 0.00 N 003580 500 251 억 1946921 N N 7 N 00 N
3 20250306 150145 57 100.00 KOSPI 유통 N N N N N 4090 -165 5 -3.88 634176046 152827 145.42 4215 4300 4070 5530 2980 4255 4149.63 3.88 0 -29790 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2054 -7.60 3.50 12 0.30 -538.00 1167.00 9600 20240326 -57.40 3500 20241209 16.86 5380 -23.98 20250115 3960 3.28 20250304 9600 -57.40 20240326 3500 16.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
4 20250306 140145 57 100.00 KOSPI 유통 N N N N N 4090 -165 5 -3.88 601707523 144877 137.86 4215 4300 4070 5530 2980 4255 4153.23 3.88 0 -26195 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2054 -7.60 3.50 12 0.29 -538.00 1167.00 9600 20240326 -57.40 3500 20241209 16.86 5380 -23.98 20250115 3960 3.28 20250304 9600 -57.40 20240326 3500 16.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
5 20250306 130145 57 100.00 KOSPI 유통 N N N N N 4125 -130 5 -3.06 438363347 105000 99.91 4215 4300 4100 5530 2980 4255 4174.89 3.88 0 -18498 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2071 -7.67 3.53 12 0.21 -538.00 1167.00 9600 20240326 -57.03 3500 20241209 17.86 5380 -23.33 20250115 3960 4.17 20250304 9600 -57.03 20240326 3500 17.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
6 20250306 120145 57 100.00 KOSPI 유통 N N N N N 4160 -95 5 -2.23 280624997 66861 63.62 4215 4300 4160 5530 2980 4255 4197.14 3.88 0 -15618 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2089 -7.73 3.56 12 0.13 -538.00 1167.00 9600 20240326 -56.67 3500 20241209 18.86 5380 -22.68 20250115 3960 5.05 20250304 9600 -56.67 20240326 3500 18.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
7 20250306 110145 57 100.00 KOSPI 유통 N N N N N 4195 -60 5 -1.41 212751007 50580 48.13 4215 4300 4170 5530 2980 4255 4206.23 3.88 0 -10901 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2107 -7.80 3.59 12 0.10 -538.00 1167.00 9600 20240326 -56.30 3500 20241209 19.86 5380 -22.03 20250115 3960 5.93 20250304 9600 -56.30 20240326 3500 19.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
8 20250306 100145 57 100.00 KOSPI 유통 N N N N N 4200 -55 5 -1.29 149261512 35403 33.69 4215 4300 4175 5530 2980 4255 4216.07 3.88 0 -3794 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2109 -7.81 3.60 12 0.07 -538.00 1167.00 9600 20240326 -56.25 3500 20241209 20.00 5380 -21.93 20250115 3960 6.06 20250304 9600 -56.25 20240326 3500 20.00 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
9 20250306 090145 57 100.00 KOSPI 유통 N N N N N 4265 10 2 0.24 5288130 1242 1.18 4215 4300 4215 5530 2980 4255 4257.75 3.88 0 180 4465 4360 4275 4170 4085 4317 4127 251 1275 500 2970 5 1 50218121 2142 -7.93 3.65 12 0.00 -538.00 1167.00 9600 20240326 -55.57 3500 20241209 21.86 5380 -20.72 20250115 3960 7.70 20250304 9600 -55.57 20240326 3500 21.86 20241209 0.00 N 003580 500 251 억 1946921 N N 0 N 00 N
10 20250305 160144 57 100.00 KOSPI 유통 N N N N N 4255 -30 5 -0.70 446924209 104477 65.67 4345 4380 4190 5570 3000 4285 4277.73 3.87 0 2211 4648 4466 4213 4031 3778 4340 3905 251 1285 500 2990 5 1 50218121 2137 -7.91 3.65 12 0.21 -538.00 1167.00 9600 20240326 -55.68 3500 20241209 21.57 5380 -20.91 20250115 3960 7.45 20250304 9600 -55.68 20240326 3500 21.57 20241209 0.00 N 003580 500 251 억 1943908 N N 14 N 00 N
11 20250305 150145 57 100.00 KOSPI 유통 N N N N N 4255 -30 5 -0.70 425194744 99370 62.46 4345 4380 4190 5570 3000 4285 4278.90 3.87 0 3366 4648 4466 4213 4031 3778 4340 3905 251 1285 500 2990 5 1 50218121 2137 -7.91 3.65 12 0.20 -538.00 1167.00 9600 20240326 -55.68 3500 20241209 21.57 5380 -20.91 20250115 3960 7.45 20250304 9600 -55.68 20240326 3500 21.57 20241209 0.00 N 003580 500 251 억 1943908 N N 14 N 00 N
12 20250305 140144 57 100.00 KOSPI 유통 N N N N N 4245 -40 5 -0.93 365854394 85459 53.72 4345 4380 4190 5570 3000 4285 4281.05 3.87 0 12817 4648 4466 4213 4031 3778 4340 3905 251 1285 500 2990 5 1 50218121 2132 -7.89 3.64 12 0.17 -538.00 1167.00 9600 20240326 -55.78 3500 20241209 21.29 5380 -21.10 20250115 3960 7.20 20250304 9600 -55.78 20240326 3500 21.29 20241209 0.00 N 003580 500 251 억 1943908 N N 14 N 00 N