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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3830,-185,5,-4.61,810460930,209205,249.71,4080,4080,3780,5210,2815,4015,3874.07,3.82,0,-21956,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1923,-7.12,3.28,12,0.42,-538.00,1167.00,9600,20240326,-60.10,3400,20250310,12.65,5380,-28.81,20250115,3400,12.65,20250310,9600,-60.10,20240326,3400,12.65,20250310,0.00,N,003580,500,251 억,,1916221,N,N,22,N,00,N
20250313,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3835,-180,5,-4.48,764976865,197249,235.44,4080,4080,3780,5210,2815,4015,3878.23,3.82,0,-18174,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1926,-7.13,3.29,12,0.39,-538.00,1167.00,9600,20240326,-60.05,3400,20250310,12.79,5380,-28.72,20250115,3400,12.79,20250310,9600,-60.05,20240326,3400,12.79,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N
20250313,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3825,-190,5,-4.73,551259965,141085,168.40,4080,4080,3810,5210,2815,4015,3907.29,3.82,0,-19653,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1921,-7.11,3.28,12,0.28,-538.00,1167.00,9600,20240326,-60.16,3400,20250310,12.50,5380,-28.90,20250115,3400,12.50,20250310,9600,-60.16,20240326,3400,12.50,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N
20250313,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3870,-145,5,-3.61,419526850,106852,127.54,4080,4080,3860,5210,2815,4015,3926.24,3.82,0,-14946,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1943,-7.19,3.32,12,0.21,-538.00,1167.00,9600,20240326,-59.69,3400,20250310,13.82,5380,-28.07,20250115,3400,13.82,20250310,9600,-59.69,20240326,3400,13.82,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N
20250313,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3910,-105,5,-2.62,296134553,75068,89.60,4080,4080,3895,5210,2815,4015,3944.88,3.82,0,-7804,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1964,-7.27,3.35,12,0.15,-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,,1916221,N,N,40,N,00,N
20250313,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3930,-85,5,-2.12,215154498,54364,64.89,4080,4080,3900,5210,2815,4015,3957.66,3.82,0,-10370,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1974,-7.30,3.37,12,0.11,-538.00,1167.00,9600,20240326,-59.06,3400,20250310,15.59,5380,-26.95,20250115,3400,15.59,20250310,9600,-59.06,20240326,3400,15.59,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N
20250313,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3940,-75,5,-1.87,132094925,33209,39.64,4080,4080,3940,5210,2815,4015,3977.68,3.82,0,-8591,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1979,-7.32,3.38,12,0.07,-538.00,1167.00,9600,20240326,-58.96,3400,20250310,15.88,5380,-26.77,20250115,3400,15.88,20250310,9600,-58.96,20240326,3400,15.88,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N
20250313,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4050,35,2,0.87,1857690,457,0.55,4080,4080,4020,5210,2815,4015,4064.97,3.82,0,-123,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,2034,-7.53,3.47,12,0.00,-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,,1916221,N,N,40,N,00,N
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
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 20250313 160147 57 100.00 KOSPI 유통 N N N N N 3830 -185 5 -4.61 810460930 209205 249.71 4080 4080 3780 5210 2815 4015 3874.07 3.82 0 -21956 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1923 -7.12 3.28 12 0.42 -538.00 1167.00 9600 20240326 -60.10 3400 20250310 12.65 5380 -28.81 20250115 3400 12.65 20250310 9600 -60.10 20240326 3400 12.65 20250310 0.00 N 003580 500 251 억 1916221 N N 22 N 00 N
3 20250313 150147 57 100.00 KOSPI 유통 N N N N N 3835 -180 5 -4.48 764976865 197249 235.44 4080 4080 3780 5210 2815 4015 3878.23 3.82 0 -18174 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1926 -7.13 3.29 12 0.39 -538.00 1167.00 9600 20240326 -60.05 3400 20250310 12.79 5380 -28.72 20250115 3400 12.79 20250310 9600 -60.05 20240326 3400 12.79 20250310 0.00 N 003580 500 251 억 1916221 N N 40 N 00 N
4 20250313 140147 57 100.00 KOSPI 유통 N N N N N 3825 -190 5 -4.73 551259965 141085 168.40 4080 4080 3810 5210 2815 4015 3907.29 3.82 0 -19653 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1921 -7.11 3.28 12 0.28 -538.00 1167.00 9600 20240326 -60.16 3400 20250310 12.50 5380 -28.90 20250115 3400 12.50 20250310 9600 -60.16 20240326 3400 12.50 20250310 0.00 N 003580 500 251 억 1916221 N N 40 N 00 N
5 20250313 130147 57 100.00 KOSPI 유통 N N N N N 3870 -145 5 -3.61 419526850 106852 127.54 4080 4080 3860 5210 2815 4015 3926.24 3.82 0 -14946 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1943 -7.19 3.32 12 0.21 -538.00 1167.00 9600 20240326 -59.69 3400 20250310 13.82 5380 -28.07 20250115 3400 13.82 20250310 9600 -59.69 20240326 3400 13.82 20250310 0.00 N 003580 500 251 억 1916221 N N 40 N 00 N
6 20250313 120147 57 100.00 KOSPI 유통 N N N N N 3910 -105 5 -2.62 296134553 75068 89.60 4080 4080 3895 5210 2815 4015 3944.88 3.82 0 -7804 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1964 -7.27 3.35 12 0.15 -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 1916221 N N 40 N 00 N
7 20250313 110147 57 100.00 KOSPI 유통 N N N N N 3930 -85 5 -2.12 215154498 54364 64.89 4080 4080 3900 5210 2815 4015 3957.66 3.82 0 -10370 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1974 -7.30 3.37 12 0.11 -538.00 1167.00 9600 20240326 -59.06 3400 20250310 15.59 5380 -26.95 20250115 3400 15.59 20250310 9600 -59.06 20240326 3400 15.59 20250310 0.00 N 003580 500 251 억 1916221 N N 40 N 00 N
8 20250313 100147 57 100.00 KOSPI 유통 N N N N N 3940 -75 5 -1.87 132094925 33209 39.64 4080 4080 3940 5210 2815 4015 3977.68 3.82 0 -8591 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 1979 -7.32 3.38 12 0.07 -538.00 1167.00 9600 20240326 -58.96 3400 20250310 15.88 5380 -26.77 20250115 3400 15.88 20250310 9600 -58.96 20240326 3400 15.88 20250310 0.00 N 003580 500 251 억 1916221 N N 40 N 00 N
9 20250313 090148 57 100.00 KOSPI 유통 N N N N N 4050 35 2 0.87 1857690 457 0.55 4080 4080 4020 5210 2815 4015 4064.97 3.82 0 -123 4151 4082 3996 3927 3841 4117 3962 251 1195 500 2810 5 1 50218121 2034 -7.53 3.47 12 0.00 -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 1916221 N N 40 N 00 N
10 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
11 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
12 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