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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4130,30,2,0.73,333964116,81303,49.30,4100,4190,4045,5330,2870,4100,4107.65,3.82,0,-10412,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2074,-7.68,3.54,12,0.16,-538.00,1167.00,9600,20240326,-56.98,3500,20241209,18.00,5380,-23.23,20250115,3960,4.29,20250304,9600,-56.98,20240326,3500,18.00,20241209,0.00,N,003580,500,251 억,,1916370,N,N,2,N,00,N
20250307,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4130,30,2,0.73,320191066,77962,47.27,4100,4190,4045,5330,2870,4100,4107.01,3.82,0,-9120,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2074,-7.68,3.54,12,0.16,-538.00,1167.00,9600,20240326,-56.98,3500,20241209,18.00,5380,-23.23,20250115,3960,4.29,20250304,9600,-56.98,20240326,3500,18.00,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
20250307,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,208040577,50708,30.75,4100,4190,4045,5330,2870,4100,4102.72,3.82,0,-1527,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.10,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
20250307,130146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4110,10,2,0.24,189398537,46175,28.00,4100,4190,4045,5330,2870,4100,4101.75,3.82,0,-436,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2064,-7.64,3.52,12,0.09,-538.00,1167.00,9600,20240326,-57.19,3500,20241209,17.43,5380,-23.61,20250115,3960,3.79,20250304,9600,-57.19,20240326,3500,17.43,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
20250307,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,0,3,0.00,175792317,42868,25.99,4100,4190,4045,5330,2870,4100,4100.78,3.82,0,378,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2059,-7.62,3.51,12,0.09,-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,,1916370,N,N,7,N,00,N
20250307,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,159347242,38869,23.57,4100,4190,4045,5330,2870,4100,4099.60,3.82,0,2160,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.08,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
20250307,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,131905072,32195,19.52,4100,4190,4045,5330,2870,4100,4097.07,3.82,0,2365,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.06,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
20250307,090146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4070,-30,5,-0.73,10160200,2496,1.51,4100,4100,4045,5330,2870,4100,4070.59,3.82,0,-1108,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2044,-7.57,3.49,12,0.00,-538.00,1167.00,9600,20240326,-57.60,3500,20241209,16.29,5380,-24.35,20250115,3960,2.78,20250304,9600,-57.60,20240326,3500,16.29,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N
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
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 20250307 160145 57 100.00 KOSPI 유통 N N N N N 4130 30 2 0.73 333964116 81303 49.30 4100 4190 4045 5330 2870 4100 4107.65 3.82 0 -10412 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2074 -7.68 3.54 12 0.16 -538.00 1167.00 9600 20240326 -56.98 3500 20241209 18.00 5380 -23.23 20250115 3960 4.29 20250304 9600 -56.98 20240326 3500 18.00 20241209 0.00 N 003580 500 251 억 1916370 N N 2 N 00 N
3 20250307 150146 57 100.00 KOSPI 유통 N N N N N 4130 30 2 0.73 320191066 77962 47.27 4100 4190 4045 5330 2870 4100 4107.01 3.82 0 -9120 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2074 -7.68 3.54 12 0.16 -538.00 1167.00 9600 20240326 -56.98 3500 20241209 18.00 5380 -23.23 20250115 3960 4.29 20250304 9600 -56.98 20240326 3500 18.00 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
4 20250307 140145 57 100.00 KOSPI 유통 N N N N N 4120 20 2 0.49 208040577 50708 30.75 4100 4190 4045 5330 2870 4100 4102.72 3.82 0 -1527 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2069 -7.66 3.53 12 0.10 -538.00 1167.00 9600 20240326 -57.08 3500 20241209 17.71 5380 -23.42 20250115 3960 4.04 20250304 9600 -57.08 20240326 3500 17.71 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
5 20250307 130146 57 100.00 KOSPI 유통 N N N N N 4110 10 2 0.24 189398537 46175 28.00 4100 4190 4045 5330 2870 4100 4101.75 3.82 0 -436 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2064 -7.64 3.52 12 0.09 -538.00 1167.00 9600 20240326 -57.19 3500 20241209 17.43 5380 -23.61 20250115 3960 3.79 20250304 9600 -57.19 20240326 3500 17.43 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
6 20250307 120146 57 100.00 KOSPI 유통 N N N N N 4100 0 3 0.00 175792317 42868 25.99 4100 4190 4045 5330 2870 4100 4100.78 3.82 0 378 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2059 -7.62 3.51 12 0.09 -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 1916370 N N 7 N 00 N
7 20250307 110145 57 100.00 KOSPI 유통 N N N N N 4120 20 2 0.49 159347242 38869 23.57 4100 4190 4045 5330 2870 4100 4099.60 3.82 0 2160 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2069 -7.66 3.53 12 0.08 -538.00 1167.00 9600 20240326 -57.08 3500 20241209 17.71 5380 -23.42 20250115 3960 4.04 20250304 9600 -57.08 20240326 3500 17.71 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
8 20250307 100145 57 100.00 KOSPI 유통 N N N N N 4120 20 2 0.49 131905072 32195 19.52 4100 4190 4045 5330 2870 4100 4097.07 3.82 0 2365 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2069 -7.66 3.53 12 0.06 -538.00 1167.00 9600 20240326 -57.08 3500 20241209 17.71 5380 -23.42 20250115 3960 4.04 20250304 9600 -57.08 20240326 3500 17.71 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
9 20250307 090146 57 100.00 KOSPI 유통 N N N N N 4070 -30 5 -0.73 10160200 2496 1.51 4100 4100 4045 5330 2870 4100 4070.59 3.82 0 -1108 4386 4242 4156 4012 3926 4200 3970 251 1230 500 2870 5 1 50218121 2044 -7.57 3.49 12 0.00 -538.00 1167.00 9600 20240326 -57.60 3500 20241209 16.29 5380 -24.35 20250115 3960 2.78 20250304 9600 -57.60 20240326 3500 16.29 20241209 0.00 N 003580 500 251 억 1916370 N N 7 N 00 N
10 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
11 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
12 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