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
003010/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
20250317,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,195887050,37670,69.49,5190,5230,5180,6770,3650,5210,5200.08,5.54,0,7805,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,660,8.92,0.54,12,0.30,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5660,-8.30,20250213,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,4.02,N,003010,500,63 억,,704706,N,N,1,N,00,N
20250317,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,148400350,28525,52.62,5190,5230,5180,6770,3650,5210,5202.47,5.54,0,3822,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,661,8.93,0.54,12,0.22,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,10,2,0.19,129380410,24875,45.89,5190,5230,5180,6770,3650,5210,5201.22,5.54,0,1110,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,664,8.97,0.54,12,0.20,582.00,9678.00,6500,20240607,-19.69,4210,20241209,23.99,5660,-7.77,20250213,4840,7.85,20250102,6500,-19.69,20240607,4210,23.99,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,130139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,116843660,22472,41.46,5190,5230,5180,6770,3650,5210,5199.52,5.54,0,-25,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,662,8.95,0.54,12,0.18,582.00,9678.00,6500,20240607,-19.85,4210,20241209,23.75,5660,-7.95,20250213,4840,7.64,20250102,6500,-19.85,20240607,4210,23.75,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,120140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,10,2,0.19,73757510,14173,26.15,5190,5230,5180,6770,3650,5210,5204.09,5.54,0,-3853,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,664,8.97,0.54,12,0.11,582.00,9678.00,6500,20240607,-19.69,4210,20241209,23.99,5660,-7.77,20250213,4840,7.85,20250102,6500,-19.69,20240607,4210,23.99,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,40921100,7879,14.54,5190,5220,5180,6770,3650,5210,5193.69,5.54,0,-932,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,661,8.93,0.54,12,0.06,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,23788260,4583,8.45,5190,5220,5180,6770,3650,5210,5190.54,5.54,0,552,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,661,8.93,0.54,12,0.04,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250317,090140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,736980,142,0.26,5190,5190,5190,6770,3650,5210,5190.00,5.54,0,-21,5323,5266,5203,5146,5083,5235,5115,64,1560,500,3850,10,1,12712747,660,8.92,0.54,12,0.00,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5660,-8.30,20250213,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,4.02,N,003010,500,63 억,,704706,N,N,3,N,00,N
20250314,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,280789340,54159,136.86,5260,5260,5140,6770,3650,5210,5184.54,5.55,0,-2856,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,662,8.95,0.54,12,0.43,582.00,9678.00,6500,20240607,-19.85,4210,20241209,23.75,5660,-7.95,20250213,4840,7.64,20250102,6500,-19.85,20240607,4210,23.75,20241209,3.97,N,003010,500,63 억,,706180,N,N,3,N,00,N
20250314,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,-40,5,-0.77,232476940,44869,113.39,5260,5260,5140,6770,3650,5210,5181.24,5.55,0,240,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,657,8.88,0.53,12,0.35,582.00,9678.00,6500,20240607,-20.46,4210,20241209,22.80,5660,-8.66,20250213,4840,6.82,20250102,6500,-20.46,20240607,4210,22.80,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N
20250314,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,187525530,36182,91.43,5260,5260,5140,6770,3650,5210,5182.84,5.55,0,-777,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,661,8.93,0.54,12,0.28,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,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 160140 57 100.00 KOSPI 유통 N N N N N 5190 -20 5 -0.38 195887050 37670 69.49 5190 5230 5180 6770 3650 5210 5200.08 5.54 0 7805 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 660 8.92 0.54 12 0.30 582.00 9678.00 6500 20240607 -20.15 4210 20241209 23.28 5660 -8.30 20250213 4840 7.23 20250102 6500 -20.15 20240607 4210 23.28 20241209 4.02 N 003010 500 63 억 704706 N N 1 N 00 N
3 20250317 150140 57 100.00 KOSPI 유통 N N N N N 5200 -10 5 -0.19 148400350 28525 52.62 5190 5230 5180 6770 3650 5210 5202.47 5.54 0 3822 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 661 8.93 0.54 12 0.22 582.00 9678.00 6500 20240607 -20.00 4210 20241209 23.52 5660 -8.13 20250213 4840 7.44 20250102 6500 -20.00 20240607 4210 23.52 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
4 20250317 140140 57 100.00 KOSPI 유통 N N N N N 5220 10 2 0.19 129380410 24875 45.89 5190 5230 5180 6770 3650 5210 5201.22 5.54 0 1110 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 664 8.97 0.54 12 0.20 582.00 9678.00 6500 20240607 -19.69 4210 20241209 23.99 5660 -7.77 20250213 4840 7.85 20250102 6500 -19.69 20240607 4210 23.99 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
5 20250317 130139 57 100.00 KOSPI 유통 N N N N N 5210 0 3 0.00 116843660 22472 41.46 5190 5230 5180 6770 3650 5210 5199.52 5.54 0 -25 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 662 8.95 0.54 12 0.18 582.00 9678.00 6500 20240607 -19.85 4210 20241209 23.75 5660 -7.95 20250213 4840 7.64 20250102 6500 -19.85 20240607 4210 23.75 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
6 20250317 120140 57 100.00 KOSPI 유통 N N N N N 5220 10 2 0.19 73757510 14173 26.15 5190 5230 5180 6770 3650 5210 5204.09 5.54 0 -3853 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 664 8.97 0.54 12 0.11 582.00 9678.00 6500 20240607 -19.69 4210 20241209 23.99 5660 -7.77 20250213 4840 7.85 20250102 6500 -19.69 20240607 4210 23.99 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
7 20250317 110140 57 100.00 KOSPI 유통 N N N N N 5200 -10 5 -0.19 40921100 7879 14.54 5190 5220 5180 6770 3650 5210 5193.69 5.54 0 -932 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 661 8.93 0.54 12 0.06 582.00 9678.00 6500 20240607 -20.00 4210 20241209 23.52 5660 -8.13 20250213 4840 7.44 20250102 6500 -20.00 20240607 4210 23.52 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
8 20250317 100141 57 100.00 KOSPI 유통 N N N N N 5200 -10 5 -0.19 23788260 4583 8.45 5190 5220 5180 6770 3650 5210 5190.54 5.54 0 552 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 661 8.93 0.54 12 0.04 582.00 9678.00 6500 20240607 -20.00 4210 20241209 23.52 5660 -8.13 20250213 4840 7.44 20250102 6500 -20.00 20240607 4210 23.52 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
9 20250317 090140 57 100.00 KOSPI 유통 N N N N N 5190 -20 5 -0.38 736980 142 0.26 5190 5190 5190 6770 3650 5210 5190.00 5.54 0 -21 5323 5266 5203 5146 5083 5235 5115 64 1560 500 3850 10 1 12712747 660 8.92 0.54 12 0.00 582.00 9678.00 6500 20240607 -20.15 4210 20241209 23.28 5660 -8.30 20250213 4840 7.23 20250102 6500 -20.15 20240607 4210 23.28 20241209 4.02 N 003010 500 63 억 704706 N N 3 N 00 N
10 20250314 160140 57 100.00 KOSPI 유통 N N N N N 5210 0 3 0.00 280789340 54159 136.86 5260 5260 5140 6770 3650 5210 5184.54 5.55 0 -2856 5370 5290 5250 5170 5130 5270 5150 64 1560 500 3850 10 1 12712747 662 8.95 0.54 12 0.43 582.00 9678.00 6500 20240607 -19.85 4210 20241209 23.75 5660 -7.95 20250213 4840 7.64 20250102 6500 -19.85 20240607 4210 23.75 20241209 3.97 N 003010 500 63 억 706180 N N 3 N 00 N
11 20250314 150141 57 100.00 KOSPI 유통 N N N N N 5170 -40 5 -0.77 232476940 44869 113.39 5260 5260 5140 6770 3650 5210 5181.24 5.55 0 240 5370 5290 5250 5170 5130 5270 5150 64 1560 500 3850 10 1 12712747 657 8.88 0.53 12 0.35 582.00 9678.00 6500 20240607 -20.46 4210 20241209 22.80 5660 -8.66 20250213 4840 6.82 20250102 6500 -20.46 20240607 4210 22.80 20241209 3.97 N 003010 500 63 억 706180 N N 30 N 00 N
12 20250314 140140 57 100.00 KOSPI 유통 N N N N N 5200 -10 5 -0.19 187525530 36182 91.43 5260 5260 5140 6770 3650 5210 5182.84 5.55 0 -777 5370 5290 5250 5170 5130 5270 5150 64 1560 500 3850 10 1 12712747 661 8.93 0.54 12 0.28 582.00 9678.00 6500 20240607 -20.00 4210 20241209 23.52 5660 -8.13 20250213 4840 7.44 20250102 6500 -20.00 20240607 4210 23.52 20241209 3.97 N 003010 500 63 억 706180 N N 30 N 00 N