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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160148,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2965,-655,5,-18.09,6549691577,2354904,829.60,2535,3040,2535,4705,2535,3620,2781.22,3.77,0,291392,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1489,-5.51,2.54,12,4.69,-538.00,1167.00,9600,20240326,-69.11,2535,20250321,16.96,5380,-44.89,20250115,2535,16.96,20250321,9600,-69.11,20240326,2535,16.96,20250321,0.00,N,003580,500,251 억,,1893755,N,N,86,N,00,N
20250321,150149,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2932,-688,5,-19.01,6279958173,2262762,797.14,2535,3040,2535,4705,2535,3620,2775.35,3.77,0,275801,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1472,-5.45,2.51,12,4.51,-538.00,1167.00,9600,20240326,-69.46,2535,20250321,15.66,5380,-45.50,20250115,2535,15.66,20250321,9600,-69.46,20240326,2535,15.66,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,140148,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2910,-710,5,-19.61,5912481620,2137723,753.09,2535,3040,2535,4705,2535,3620,2765.78,3.77,0,299728,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1461,-5.41,2.49,12,4.26,-538.00,1167.00,9600,20240326,-69.69,2535,20250321,14.79,5380,-45.91,20250115,2535,14.79,20250321,9600,-69.69,20240326,2535,14.79,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,130149,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2910,-710,5,-19.61,5595322722,2028520,714.62,2535,3040,2535,4705,2535,3620,2758.32,3.77,0,275272,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1461,-5.41,2.49,12,4.04,-538.00,1167.00,9600,20240326,-69.69,2535,20250321,14.79,5380,-45.91,20250115,2535,14.79,20250321,9600,-69.69,20240326,2535,14.79,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,120150,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2910,-710,5,-19.61,5418781048,1967587,693.16,2535,3040,2535,4705,2535,3620,2754.02,3.77,0,273641,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1461,-5.41,2.49,12,3.92,-538.00,1167.00,9600,20240326,-69.69,2535,20250321,14.79,5380,-45.91,20250115,2535,14.79,20250321,9600,-69.69,20240326,2535,14.79,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,110148,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2790,-830,5,-22.93,5181214446,1884389,663.85,2535,3040,2535,4705,2535,3620,2749.54,3.77,0,257741,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1401,-5.19,2.39,12,3.75,-538.00,1167.00,9600,20240326,-70.94,2535,20250321,10.06,5380,-48.14,20250115,2535,10.06,20250321,9600,-70.94,20240326,2535,10.06,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,100150,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,2865,-755,5,-20.86,4607268766,1681287,592.30,2535,3040,2535,4705,2535,3620,2740.32,3.77,0,208868,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1439,-5.33,2.46,12,3.35,-538.00,1167.00,9600,20240326,-70.16,2535,20250321,13.02,5380,-46.75,20250115,2535,13.02,20250321,9600,-70.16,20240326,2535,13.02,20250321,0.00,N,003580,500,251 억,,1893755,N,N,4,N,00,N
20250321,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3620,0,3,0.00,36200,10,0.00,0,0,0,4705,2535,3620,0.00,3.77,0,0,4110,3865,3740,3495,3370,3802,3432,251,1085,500,2530,5,1,50218121,1818,-6.73,3.10,12,0.00,-538.00,1167.00,9600,20240326,-62.29,3400,20250310,6.47,5380,-32.71,20250115,3400,6.47,20250310,9600,-62.29,20240326,3400,6.47,20250310,0.00,N,003580,500,251 억,,1893755,Y,N,4,N,00,N
20250320,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3620,-210,5,-5.48,1012276888,269879,86.46,3825,3985,3615,4975,2685,3830,3751.08,3.82,0,-22789,4090,3960,3870,3740,3650,3915,3695,251,1145,500,2680,5,1,50218121,1818,-6.73,3.10,12,0.54,-538.00,1167.00,9600,20240326,-62.29,3400,20250310,6.47,5380,-32.71,20250115,3400,6.47,20250310,9600,-62.29,20240326,3400,6.47,20250310,0.00,N,003580,500,251 억,,1916537,N,N,4,N,00,N
20250320,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3665,-165,5,-4.31,796887676,210702,67.50,3825,3985,3660,4975,2685,3830,3782.06,3.82,0,-11523,4090,3960,3870,3740,3650,3915,3695,251,1145,500,2680,5,1,50218121,1840,-6.81,3.14,12,0.42,-538.00,1167.00,9600,20240326,-61.82,3400,20250310,7.79,5380,-31.88,20250115,3400,7.79,20250310,9600,-61.82,20240326,3400,7.79,20250310,0.00,N,003580,500,251 억,,1916537,N,N,0,N,00,N
20250320,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3795,-35,5,-0.91,543199206,142425,45.63,3825,3985,3720,4975,2685,3830,3813.93,3.82,0,-7936,4090,3960,3870,3740,3650,3915,3695,251,1145,500,2680,5,1,50218121,1906,-7.05,3.25,12,0.28,-538.00,1167.00,9600,20240326,-60.47,3400,20250310,11.62,5380,-29.46,20250115,3400,11.62,20250310,9600,-60.47,20240326,3400,11.62,20250310,0.00,N,003580,500,251 억,,1916537,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 20250321 160148 57 100.00 KOSPI 신저가 유통 N N N N N 2965 -655 5 -18.09 6549691577 2354904 829.60 2535 3040 2535 4705 2535 3620 2781.22 3.77 0 291392 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1489 -5.51 2.54 12 4.69 -538.00 1167.00 9600 20240326 -69.11 2535 20250321 16.96 5380 -44.89 20250115 2535 16.96 20250321 9600 -69.11 20240326 2535 16.96 20250321 0.00 N 003580 500 251 억 1893755 N N 86 N 00 N
3 20250321 150149 57 100.00 KOSPI 신저가 유통 N N N N N 2932 -688 5 -19.01 6279958173 2262762 797.14 2535 3040 2535 4705 2535 3620 2775.35 3.77 0 275801 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1472 -5.45 2.51 12 4.51 -538.00 1167.00 9600 20240326 -69.46 2535 20250321 15.66 5380 -45.50 20250115 2535 15.66 20250321 9600 -69.46 20240326 2535 15.66 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
4 20250321 140148 57 100.00 KOSPI 신저가 유통 N N N N N 2910 -710 5 -19.61 5912481620 2137723 753.09 2535 3040 2535 4705 2535 3620 2765.78 3.77 0 299728 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1461 -5.41 2.49 12 4.26 -538.00 1167.00 9600 20240326 -69.69 2535 20250321 14.79 5380 -45.91 20250115 2535 14.79 20250321 9600 -69.69 20240326 2535 14.79 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
5 20250321 130149 57 100.00 KOSPI 신저가 유통 N N N N N 2910 -710 5 -19.61 5595322722 2028520 714.62 2535 3040 2535 4705 2535 3620 2758.32 3.77 0 275272 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1461 -5.41 2.49 12 4.04 -538.00 1167.00 9600 20240326 -69.69 2535 20250321 14.79 5380 -45.91 20250115 2535 14.79 20250321 9600 -69.69 20240326 2535 14.79 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
6 20250321 120150 57 100.00 KOSPI 신저가 유통 N N N N N 2910 -710 5 -19.61 5418781048 1967587 693.16 2535 3040 2535 4705 2535 3620 2754.02 3.77 0 273641 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1461 -5.41 2.49 12 3.92 -538.00 1167.00 9600 20240326 -69.69 2535 20250321 14.79 5380 -45.91 20250115 2535 14.79 20250321 9600 -69.69 20240326 2535 14.79 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
7 20250321 110148 57 100.00 KOSPI 신저가 유통 N N N N N 2790 -830 5 -22.93 5181214446 1884389 663.85 2535 3040 2535 4705 2535 3620 2749.54 3.77 0 257741 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1401 -5.19 2.39 12 3.75 -538.00 1167.00 9600 20240326 -70.94 2535 20250321 10.06 5380 -48.14 20250115 2535 10.06 20250321 9600 -70.94 20240326 2535 10.06 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
8 20250321 100150 57 100.00 KOSPI 신저가 유통 N N N N N 2865 -755 5 -20.86 4607268766 1681287 592.30 2535 3040 2535 4705 2535 3620 2740.32 3.77 0 208868 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1439 -5.33 2.46 12 3.35 -538.00 1167.00 9600 20240326 -70.16 2535 20250321 13.02 5380 -46.75 20250115 2535 13.02 20250321 9600 -70.16 20240326 2535 13.02 20250321 0.00 N 003580 500 251 억 1893755 N N 4 N 00 N
9 20250321 090150 57 100.00 KOSPI 유통 N N N N N 3620 0 3 0.00 36200 10 0.00 0 0 0 4705 2535 3620 0.00 3.77 0 0 4110 3865 3740 3495 3370 3802 3432 251 1085 500 2530 5 1 50218121 1818 -6.73 3.10 12 0.00 -538.00 1167.00 9600 20240326 -62.29 3400 20250310 6.47 5380 -32.71 20250115 3400 6.47 20250310 9600 -62.29 20240326 3400 6.47 20250310 0.00 N 003580 500 251 억 1893755 Y N 4 N 00 N
10 20250320 160148 57 100.00 KOSPI 유통 N N N N N 3620 -210 5 -5.48 1012276888 269879 86.46 3825 3985 3615 4975 2685 3830 3751.08 3.82 0 -22789 4090 3960 3870 3740 3650 3915 3695 251 1145 500 2680 5 1 50218121 1818 -6.73 3.10 12 0.54 -538.00 1167.00 9600 20240326 -62.29 3400 20250310 6.47 5380 -32.71 20250115 3400 6.47 20250310 9600 -62.29 20240326 3400 6.47 20250310 0.00 N 003580 500 251 억 1916537 N N 4 N 00 N
11 20250320 150149 57 100.00 KOSPI 유통 N N N N N 3665 -165 5 -4.31 796887676 210702 67.50 3825 3985 3660 4975 2685 3830 3782.06 3.82 0 -11523 4090 3960 3870 3740 3650 3915 3695 251 1145 500 2680 5 1 50218121 1840 -6.81 3.14 12 0.42 -538.00 1167.00 9600 20240326 -61.82 3400 20250310 7.79 5380 -31.88 20250115 3400 7.79 20250310 9600 -61.82 20240326 3400 7.79 20250310 0.00 N 003580 500 251 억 1916537 N N 0 N 00 N
12 20250320 140149 57 100.00 KOSPI 유통 N N N N N 3795 -35 5 -0.91 543199206 142425 45.63 3825 3985 3720 4975 2685 3830 3813.93 3.82 0 -7936 4090 3960 3870 3740 3650 3915 3695 251 1145 500 2680 5 1 50218121 1906 -7.05 3.25 12 0.28 -538.00 1167.00 9600 20240326 -60.47 3400 20250310 11.62 5380 -29.46 20250115 3400 11.62 20250310 9600 -60.47 20240326 3400 11.62 20250310 0.00 N 003580 500 251 억 1916537 N N 0 N 00 N