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
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
20250306,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,20,2,0.37,326002935,60602,57.00,5430,5430,5330,6990,3770,5380,5379.41,5.56,0,-8593,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,686,9.28,0.56,12,0.48,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,707016,N,N,1,N,00,N
20250306,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,20,2,0.37,303023465,56344,53.00,5430,5430,5330,6990,3770,5380,5378.09,5.56,0,-9145,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,686,9.28,0.56,12,0.44,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,0,3,0.00,239844655,44596,41.95,5430,5430,5330,6990,3770,5380,5378.16,5.56,0,-10608,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,684,9.24,0.56,12,0.35,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,195773385,36435,34.27,5430,5430,5330,6990,3770,5380,5373.19,5.56,0,-7938,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,681,9.21,0.55,12,0.29,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5660,-5.30,20250213,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,178777145,33270,31.30,5430,5430,5330,6990,3770,5380,5373.49,5.56,0,-7661,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,681,9.21,0.55,12,0.26,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5660,-5.30,20250213,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5365,-15,5,-0.28,151997085,28276,26.60,5430,5430,5330,6990,3770,5380,5375.45,5.56,0,-9378,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,682,9.22,0.55,12,0.22,582.00,9678.00,6500,20240607,-17.46,4210,20241209,27.43,5660,-5.21,20250213,4840,10.85,20250102,6500,-17.46,20240607,4210,27.43,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,20,2,0.37,104458040,19458,18.30,5430,5430,5330,6990,3770,5380,5368.27,5.56,0,-5983,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,686,9.28,0.56,12,0.15,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250306,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,10753570,1995,1.88,5430,5430,5360,6990,3770,5380,5391.31,5.56,0,-1211,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,681,9.21,0.55,12,0.02,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5660,-5.30,20250213,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N
20250305,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,250,2,4.87,560378780,105605,125.92,5140,5390,5140,6660,3600,5130,5306.06,5.37,0,25732,5236,5182,5096,5042,4956,5210,5070,64,1530,500,3790,10,1,12712747,684,9.24,0.56,12,0.83,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.13,N,003010,500,63 억,,682312,N,N,7,N,00,N
20250305,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,250,2,4.87,520030790,98100,116.97,5140,5390,5140,6660,3600,5130,5301.03,5.37,0,22590,5236,5182,5096,5042,4956,5210,5070,64,1530,500,3790,10,1,12712747,684,9.24,0.56,12,0.77,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.13,N,003010,500,63 억,,682312,N,N,3,N,00,N
20250305,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,250,2,4.87,421362580,79664,94.99,5140,5380,5140,6660,3600,5130,5289.25,5.37,0,9706,5236,5182,5096,5042,4956,5210,5070,64,1530,500,3790,10,1,12712747,684,9.24,0.56,12,0.63,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.13,N,003010,500,63 억,,682312,N,N,3,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 160137 57 100.00 KOSPI 유통 N N N N N 5400 20 2 0.37 326002935 60602 57.00 5430 5430 5330 6990 3770 5380 5379.41 5.56 0 -8593 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 686 9.28 0.56 12 0.48 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5660 -4.59 20250213 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.10 N 003010 500 63 억 707016 N N 1 N 00 N
3 20250306 150137 57 100.00 KOSPI 유통 N N N N N 5400 20 2 0.37 303023465 56344 53.00 5430 5430 5330 6990 3770 5380 5378.09 5.56 0 -9145 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 686 9.28 0.56 12 0.44 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5660 -4.59 20250213 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
4 20250306 140138 57 100.00 KOSPI 유통 N N N N N 5380 0 3 0.00 239844655 44596 41.95 5430 5430 5330 6990 3770 5380 5378.16 5.56 0 -10608 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 684 9.24 0.56 12 0.35 582.00 9678.00 6500 20240607 -17.23 4210 20241209 27.79 5660 -4.95 20250213 4840 11.16 20250102 6500 -17.23 20240607 4210 27.79 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
5 20250306 130137 57 100.00 KOSPI 유통 N N N N N 5360 -20 5 -0.37 195773385 36435 34.27 5430 5430 5330 6990 3770 5380 5373.19 5.56 0 -7938 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 681 9.21 0.55 12 0.29 582.00 9678.00 6500 20240607 -17.54 4210 20241209 27.32 5660 -5.30 20250213 4840 10.74 20250102 6500 -17.54 20240607 4210 27.32 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
6 20250306 120138 57 100.00 KOSPI 유통 N N N N N 5360 -20 5 -0.37 178777145 33270 31.30 5430 5430 5330 6990 3770 5380 5373.49 5.56 0 -7661 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 681 9.21 0.55 12 0.26 582.00 9678.00 6500 20240607 -17.54 4210 20241209 27.32 5660 -5.30 20250213 4840 10.74 20250102 6500 -17.54 20240607 4210 27.32 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
7 20250306 110137 57 100.00 KOSPI 유통 N N N N N 5365 -15 5 -0.28 151997085 28276 26.60 5430 5430 5330 6990 3770 5380 5375.45 5.56 0 -9378 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 682 9.22 0.55 12 0.22 582.00 9678.00 6500 20240607 -17.46 4210 20241209 27.43 5660 -5.21 20250213 4840 10.85 20250102 6500 -17.46 20240607 4210 27.43 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
8 20250306 100138 57 100.00 KOSPI 유통 N N N N N 5400 20 2 0.37 104458040 19458 18.30 5430 5430 5330 6990 3770 5380 5368.27 5.56 0 -5983 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 686 9.28 0.56 12 0.15 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5660 -4.59 20250213 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
9 20250306 090138 57 100.00 KOSPI 유통 N N N N N 5360 -20 5 -0.37 10753570 1995 1.88 5430 5430 5360 6990 3770 5380 5391.31 5.56 0 -1211 5553 5466 5303 5216 5053 5510 5260 64 1610 500 3980 10 1 12712747 681 9.21 0.55 12 0.02 582.00 9678.00 6500 20240607 -17.54 4210 20241209 27.32 5660 -5.30 20250213 4840 10.74 20250102 6500 -17.54 20240607 4210 27.32 20241209 4.10 N 003010 500 63 억 707016 N N 7 N 00 N
10 20250305 160137 57 100.00 KOSPI 유통 N N N N N 5380 250 2 4.87 560378780 105605 125.92 5140 5390 5140 6660 3600 5130 5306.06 5.37 0 25732 5236 5182 5096 5042 4956 5210 5070 64 1530 500 3790 10 1 12712747 684 9.24 0.56 12 0.83 582.00 9678.00 6500 20240607 -17.23 4210 20241209 27.79 5660 -4.95 20250213 4840 11.16 20250102 6500 -17.23 20240607 4210 27.79 20241209 4.13 N 003010 500 63 억 682312 N N 7 N 00 N
11 20250305 150138 57 100.00 KOSPI 유통 N N N N N 5380 250 2 4.87 520030790 98100 116.97 5140 5390 5140 6660 3600 5130 5301.03 5.37 0 22590 5236 5182 5096 5042 4956 5210 5070 64 1530 500 3790 10 1 12712747 684 9.24 0.56 12 0.77 582.00 9678.00 6500 20240607 -17.23 4210 20241209 27.79 5660 -4.95 20250213 4840 11.16 20250102 6500 -17.23 20240607 4210 27.79 20241209 4.13 N 003010 500 63 억 682312 N N 3 N 00 N
12 20250305 140137 57 100.00 KOSPI 유통 N N N N N 5380 250 2 4.87 421362580 79664 94.99 5140 5380 5140 6660 3600 5130 5289.25 5.37 0 9706 5236 5182 5096 5042 4956 5210 5070 64 1530 500 3790 10 1 12712747 684 9.24 0.56 12 0.63 582.00 9678.00 6500 20240607 -17.23 4210 20241209 27.79 5660 -4.95 20250213 4840 11.16 20250102 6500 -17.23 20240607 4210 27.79 20241209 4.13 N 003010 500 63 억 682312 N N 3 N 00 N