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
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
20250307,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,10,2,0.19,344104955,63867,101.05,5380,5450,5340,7020,3780,5400,5387.82,5.50,0,4878,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.50,582.00,9678.00,6500,20240607,-16.77,4210,20241209,28.50,5660,-4.42,20250213,4840,11.78,20250102,6500,-16.77,20240607,4210,28.50,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N
20250307,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,326459955,60585,95.86,5380,5450,5340,7020,3780,5400,5388.46,5.50,0,6112,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.48,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5660,-4.77,20250213,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N
20250307,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,253300135,46983,74.34,5380,5450,5340,7020,3780,5400,5391.31,5.50,0,8543,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.37,582.00,9678.00,6500,20240607,-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,,698801,N,N,1,N,00,N
20250307,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,208392235,38638,61.14,5380,5450,5340,7020,3780,5400,5393.45,5.50,0,7196,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.30,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5660,-4.77,20250213,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N
20250307,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,-20,5,-0.37,173804695,32215,50.97,5380,5450,5340,7020,3780,5400,5395.15,5.50,0,8995,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,684,9.24,0.56,12,0.25,582.00,9678.00,6500,20240607,-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,,698801,N,N,1,N,00,N
20250307,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,10,2,0.19,120009045,22276,35.25,5380,5410,5340,7020,3780,5400,5387.37,5.50,0,8656,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.18,582.00,9678.00,6500,20240607,-16.77,4210,20241209,28.50,5660,-4.42,20250213,4840,11.78,20250102,6500,-16.77,20240607,4210,28.50,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N
20250307,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,-20,5,-0.37,54431100,10114,16.00,5380,5410,5340,7020,3780,5400,5381.75,5.50,0,273,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,684,9.24,0.56,12,0.08,582.00,9678.00,6500,20240607,-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,,698801,N,N,1,N,00,N
20250307,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-60,5,-1.11,5922600,1102,1.74,5380,5380,5340,7020,3780,5400,5374.34,5.50,0,-182,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,679,9.18,0.55,12,0.01,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5660,-5.65,20250213,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N
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
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 160138 57 100.00 KOSPI 유통 N N N N N 5410 10 2 0.19 344104955 63867 101.05 5380 5450 5340 7020 3780 5400 5387.82 5.50 0 4878 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 688 9.30 0.56 12 0.50 582.00 9678.00 6500 20240607 -16.77 4210 20241209 28.50 5660 -4.42 20250213 4840 11.78 20250102 6500 -16.77 20240607 4210 28.50 20241209 4.10 N 003010 500 63 억 698801 N N 1 N 00 N
3 20250307 150139 57 100.00 KOSPI 유통 N N N N N 5390 -10 5 -0.19 326459955 60585 95.86 5380 5450 5340 7020 3780 5400 5388.46 5.50 0 6112 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 685 9.26 0.56 12 0.48 582.00 9678.00 6500 20240607 -17.08 4210 20241209 28.03 5660 -4.77 20250213 4840 11.36 20250102 6500 -17.08 20240607 4210 28.03 20241209 4.10 N 003010 500 63 억 698801 N N 1 N 00 N
4 20250307 140138 57 100.00 KOSPI 유통 N N N N N 5400 0 3 0.00 253300135 46983 74.34 5380 5450 5340 7020 3780 5400 5391.31 5.50 0 8543 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 686 9.28 0.56 12 0.37 582.00 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 698801 N N 1 N 00 N
5 20250307 130138 57 100.00 KOSPI 유통 N N N N N 5390 -10 5 -0.19 208392235 38638 61.14 5380 5450 5340 7020 3780 5400 5393.45 5.50 0 7196 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 685 9.26 0.56 12 0.30 582.00 9678.00 6500 20240607 -17.08 4210 20241209 28.03 5660 -4.77 20250213 4840 11.36 20250102 6500 -17.08 20240607 4210 28.03 20241209 4.10 N 003010 500 63 억 698801 N N 1 N 00 N
6 20250307 120139 57 100.00 KOSPI 유통 N N N N N 5380 -20 5 -0.37 173804695 32215 50.97 5380 5450 5340 7020 3780 5400 5395.15 5.50 0 8995 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 684 9.24 0.56 12 0.25 582.00 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 698801 N N 1 N 00 N
7 20250307 110138 57 100.00 KOSPI 유통 N N N N N 5410 10 2 0.19 120009045 22276 35.25 5380 5410 5340 7020 3780 5400 5387.37 5.50 0 8656 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 688 9.30 0.56 12 0.18 582.00 9678.00 6500 20240607 -16.77 4210 20241209 28.50 5660 -4.42 20250213 4840 11.78 20250102 6500 -16.77 20240607 4210 28.50 20241209 4.10 N 003010 500 63 억 698801 N N 1 N 00 N
8 20250307 100138 57 100.00 KOSPI 유통 N N N N N 5380 -20 5 -0.37 54431100 10114 16.00 5380 5410 5340 7020 3780 5400 5381.75 5.50 0 273 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 684 9.24 0.56 12 0.08 582.00 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 698801 N N 1 N 00 N
9 20250307 090138 57 100.00 KOSPI 유통 N N N N N 5340 -60 5 -1.11 5922600 1102 1.74 5380 5380 5340 7020 3780 5400 5374.34 5.50 0 -182 5486 5442 5386 5342 5286 5415 5315 64 1620 500 3990 10 1 12712747 679 9.18 0.55 12 0.01 582.00 9678.00 6500 20240607 -17.85 4210 20241209 26.84 5660 -5.65 20250213 4840 10.33 20250102 6500 -17.85 20240607 4210 26.84 20241209 4.10 N 003010 500 63 억 698801 N N 1 N 00 N
10 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
11 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
12 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