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
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
20250321,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4960,-40,5,-0.80,242429770,48853,48.62,5040,5040,4925,6500,3500,5000,4962.43,5.34,0,-9285,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,631,8.52,0.51,12,0.38,582.00,9678.00,6500,20240607,-23.69,4210,20241209,17.81,5660,-12.37,20250213,4840,2.48,20250102,6500,-23.69,20240607,4210,17.81,20241209,4.06,N,003010,500,63 억,,678265,N,N,22,N,00,N
20250321,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-35,5,-0.70,224231700,45190,44.97,5040,5040,4925,6500,3500,5000,4961.98,5.34,0,-9321,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,631,8.53,0.51,12,0.36,582.00,9678.00,6500,20240607,-23.62,4210,20241209,17.93,5660,-12.28,20250213,4840,2.58,20250102,6500,-23.62,20240607,4210,17.93,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-30,5,-0.60,192429625,38774,38.59,5040,5040,4925,6500,3500,5000,4962.85,5.34,0,-10379,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,632,8.54,0.51,12,0.31,582.00,9678.00,6500,20240607,-23.54,4210,20241209,18.05,5660,-12.19,20250213,4840,2.69,20250102,6500,-23.54,20240607,4210,18.05,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,130141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,-10,5,-0.20,157219930,31719,31.57,5040,5040,4925,6500,3500,5000,4956.65,5.34,0,-6310,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,634,8.57,0.52,12,0.25,582.00,9678.00,6500,20240607,-23.23,4210,20241209,18.53,5660,-11.84,20250213,4840,3.10,20250102,6500,-23.23,20240607,4210,18.53,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,120142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,0,3,0.00,151579445,30588,30.44,5040,5040,4925,6500,3500,5000,4955.52,5.34,0,-6300,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,10,1,12712747,636,8.59,0.52,12,0.24,582.00,9678.00,6500,20240607,-23.08,4210,20241209,18.76,5660,-11.66,20250213,4840,3.31,20250102,6500,-23.08,20240607,4210,18.76,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-30,5,-0.60,134686565,27202,27.07,5040,5040,4925,6500,3500,5000,4951.35,5.34,0,-7197,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,632,8.54,0.51,12,0.21,582.00,9678.00,6500,20240607,-23.54,4210,20241209,18.05,5660,-12.19,20250213,4840,2.69,20250102,6500,-23.54,20240607,4210,18.05,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,100142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4930,-70,5,-1.40,107429670,21684,21.58,5040,5040,4930,6500,3500,5000,4954.33,5.34,0,-5797,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,5,1,12712747,627,8.47,0.51,12,0.17,582.00,9678.00,6500,20240607,-24.15,4210,20241209,17.10,5660,-12.90,20250213,4840,1.86,20250102,6500,-24.15,20240607,4210,17.10,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250321,090142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,0,3,0.00,4519040,901,0.90,5040,5040,5000,6500,3500,5000,5015.58,5.34,0,-180,5190,5095,5045,4950,4900,5070,4925,64,1500,500,3700,10,1,12712747,636,8.59,0.52,12,0.01,582.00,9678.00,6500,20240607,-23.08,4210,20241209,18.76,5660,-11.66,20250213,4840,3.31,20250102,6500,-23.08,20240607,4210,18.76,20241209,4.06,N,003010,500,63 억,,678265,N,N,3,N,00,N
20250320,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-120,5,-2.34,503866925,99987,252.98,5120,5140,4995,6650,3590,5120,5039.61,5.47,0,-17104,5233,5176,5143,5086,5053,5160,5070,64,1530,500,3780,10,1,12712747,636,8.59,0.52,12,0.79,582.00,9678.00,6500,20240607,-23.08,4210,20241209,18.76,5660,-11.66,20250213,4840,3.31,20250102,6500,-23.08,20240607,4210,18.76,20241209,4.04,N,003010,500,63 억,,695597,N,N,3,N,00,N
20250320,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-90,5,-1.76,449861845,89190,225.66,5120,5140,4995,6650,3590,5120,5043.86,5.47,0,-14891,5233,5176,5143,5086,5053,5160,5070,64,1530,500,3780,10,1,12712747,639,8.64,0.52,12,0.70,582.00,9678.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4840,3.93,20250102,6500,-22.62,20240607,4210,19.48,20241209,4.04,N,003010,500,63 억,,695597,N,N,2,N,00,N
20250320,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-80,5,-1.56,355699965,70404,178.13,5120,5140,4995,6650,3590,5120,5052.27,5.47,0,-18763,5233,5176,5143,5086,5053,5160,5070,64,1530,500,3780,10,1,12712747,641,8.66,0.52,12,0.55,582.00,9678.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4840,4.13,20250102,6500,-22.46,20240607,4210,19.71,20241209,4.04,N,003010,500,63 억,,695597,N,N,2,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 160140 57 100.00 KOSPI 유통 N N N N N 4960 -40 5 -0.80 242429770 48853 48.62 5040 5040 4925 6500 3500 5000 4962.43 5.34 0 -9285 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 631 8.52 0.51 12 0.38 582.00 9678.00 6500 20240607 -23.69 4210 20241209 17.81 5660 -12.37 20250213 4840 2.48 20250102 6500 -23.69 20240607 4210 17.81 20241209 4.06 N 003010 500 63 억 678265 N N 22 N 00 N
3 20250321 150141 57 100.00 KOSPI 유통 N N N N N 4965 -35 5 -0.70 224231700 45190 44.97 5040 5040 4925 6500 3500 5000 4961.98 5.34 0 -9321 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 631 8.53 0.51 12 0.36 582.00 9678.00 6500 20240607 -23.62 4210 20241209 17.93 5660 -12.28 20250213 4840 2.58 20250102 6500 -23.62 20240607 4210 17.93 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
4 20250321 140140 57 100.00 KOSPI 유통 N N N N N 4970 -30 5 -0.60 192429625 38774 38.59 5040 5040 4925 6500 3500 5000 4962.85 5.34 0 -10379 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 632 8.54 0.51 12 0.31 582.00 9678.00 6500 20240607 -23.54 4210 20241209 18.05 5660 -12.19 20250213 4840 2.69 20250102 6500 -23.54 20240607 4210 18.05 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
5 20250321 130141 57 100.00 KOSPI 유통 N N N N N 4990 -10 5 -0.20 157219930 31719 31.57 5040 5040 4925 6500 3500 5000 4956.65 5.34 0 -6310 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 634 8.57 0.52 12 0.25 582.00 9678.00 6500 20240607 -23.23 4210 20241209 18.53 5660 -11.84 20250213 4840 3.10 20250102 6500 -23.23 20240607 4210 18.53 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
6 20250321 120142 57 100.00 KOSPI 유통 N N N N N 5000 0 3 0.00 151579445 30588 30.44 5040 5040 4925 6500 3500 5000 4955.52 5.34 0 -6300 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 10 1 12712747 636 8.59 0.52 12 0.24 582.00 9678.00 6500 20240607 -23.08 4210 20241209 18.76 5660 -11.66 20250213 4840 3.31 20250102 6500 -23.08 20240607 4210 18.76 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
7 20250321 110140 57 100.00 KOSPI 유통 N N N N N 4970 -30 5 -0.60 134686565 27202 27.07 5040 5040 4925 6500 3500 5000 4951.35 5.34 0 -7197 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 632 8.54 0.51 12 0.21 582.00 9678.00 6500 20240607 -23.54 4210 20241209 18.05 5660 -12.19 20250213 4840 2.69 20250102 6500 -23.54 20240607 4210 18.05 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
8 20250321 100142 57 100.00 KOSPI 유통 N N N N N 4930 -70 5 -1.40 107429670 21684 21.58 5040 5040 4930 6500 3500 5000 4954.33 5.34 0 -5797 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 5 1 12712747 627 8.47 0.51 12 0.17 582.00 9678.00 6500 20240607 -24.15 4210 20241209 17.10 5660 -12.90 20250213 4840 1.86 20250102 6500 -24.15 20240607 4210 17.10 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
9 20250321 090142 57 100.00 KOSPI 유통 N N N N N 5000 0 3 0.00 4519040 901 0.90 5040 5040 5000 6500 3500 5000 5015.58 5.34 0 -180 5190 5095 5045 4950 4900 5070 4925 64 1500 500 3700 10 1 12712747 636 8.59 0.52 12 0.01 582.00 9678.00 6500 20240607 -23.08 4210 20241209 18.76 5660 -11.66 20250213 4840 3.31 20250102 6500 -23.08 20240607 4210 18.76 20241209 4.06 N 003010 500 63 억 678265 N N 3 N 00 N
10 20250320 160140 57 100.00 KOSPI 유통 N N N N N 5000 -120 5 -2.34 503866925 99987 252.98 5120 5140 4995 6650 3590 5120 5039.61 5.47 0 -17104 5233 5176 5143 5086 5053 5160 5070 64 1530 500 3780 10 1 12712747 636 8.59 0.52 12 0.79 582.00 9678.00 6500 20240607 -23.08 4210 20241209 18.76 5660 -11.66 20250213 4840 3.31 20250102 6500 -23.08 20240607 4210 18.76 20241209 4.04 N 003010 500 63 억 695597 N N 3 N 00 N
11 20250320 150141 57 100.00 KOSPI 유통 N N N N N 5030 -90 5 -1.76 449861845 89190 225.66 5120 5140 4995 6650 3590 5120 5043.86 5.47 0 -14891 5233 5176 5143 5086 5053 5160 5070 64 1530 500 3780 10 1 12712747 639 8.64 0.52 12 0.70 582.00 9678.00 6500 20240607 -22.62 4210 20241209 19.48 5660 -11.13 20250213 4840 3.93 20250102 6500 -22.62 20240607 4210 19.48 20241209 4.04 N 003010 500 63 억 695597 N N 2 N 00 N
12 20250320 140140 57 100.00 KOSPI 유통 N N N N N 5040 -80 5 -1.56 355699965 70404 178.13 5120 5140 4995 6650 3590 5120 5052.27 5.47 0 -18763 5233 5176 5143 5086 5053 5160 5070 64 1530 500 3780 10 1 12712747 641 8.66 0.52 12 0.55 582.00 9678.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4840 4.13 20250102 6500 -22.46 20240607 4210 19.71 20241209 4.04 N 003010 500 63 억 695597 N N 2 N 00 N