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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003010/price/prices-20250401.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
20250421,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,50,2,0.98,251614055,49213,89.94,5060,5140,5040,6600,3560,5080,5112.75,5.49,0,467,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,652,8.97,0.51,12,0.39,572.00,10108.00,6500,20240607,-21.08,4210,20241209,21.85,5660,-9.36,20250213,4490,14.25,20250407,6500,-21.08,20240607,4210,21.85,20241209,4.02,Y,003010,500,63 억,,698404,N,N,321,N,00,N
20250421,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,30,2,0.59,225611855,44136,80.67,5060,5140,5040,6600,3560,5080,5111.74,5.49,0,108,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,650,8.93,0.51,12,0.35,572.00,10108.00,6500,20240607,-21.38,4210,20241209,21.38,5660,-9.72,20250213,4490,13.81,20250407,6500,-21.38,20240607,4210,21.38,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,50,2,0.98,198149540,38759,70.84,5060,5140,5040,6600,3560,5080,5112.35,5.49,0,-78,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,652,8.97,0.51,12,0.30,572.00,10108.00,6500,20240607,-21.08,4210,20241209,21.85,5660,-9.36,20250213,4490,14.25,20250407,6500,-21.08,20240607,4210,21.85,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,130140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,40,2,0.79,164195360,32109,58.68,5060,5140,5040,6600,3560,5080,5113.69,5.49,0,-1658,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,651,8.95,0.51,12,0.25,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,40,2,0.79,118483210,23174,42.35,5060,5140,5040,6600,3560,5080,5112.76,5.49,0,-1476,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,651,8.95,0.51,12,0.18,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,40,2,0.79,92540300,18110,33.10,5060,5140,5040,6600,3560,5080,5109.90,5.49,0,-1585,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,651,8.95,0.51,12,0.14,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,30,2,0.59,60782830,11901,21.75,5060,5140,5040,6600,3560,5080,5107.37,5.49,0,-1660,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,650,8.93,0.51,12,0.09,572.00,10108.00,6500,20240607,-21.38,4210,20241209,21.38,5660,-9.72,20250213,4490,13.81,20250407,6500,-21.38,20240607,4210,21.38,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250421,090140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-30,5,-0.59,859920,170,0.31,5060,5060,5050,6600,3560,5080,5058.35,5.49,0,-95,5146,5112,5066,5032,4986,5130,5050,64,1520,500,3750,10,1,12712747,642,8.83,0.50,12,0.00,572.00,10108.00,6500,20240607,-22.31,4210,20241209,19.95,5660,-10.78,20250213,4490,12.47,20250407,6500,-22.31,20240607,4210,19.95,20241209,4.02,Y,003010,500,63 억,,698404,N,N,533,N,00,N
20250418,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,40,2,0.79,275573685,54373,135.52,5050,5100,5020,6550,3530,5040,5068.16,5.39,0,14273,5110,5075,5025,4990,4940,5092,5007,64,1510,500,3720,10,1,12712747,646,8.88,0.50,12,0.43,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,4.01,Y,003010,500,63 억,,685160,N,N,533,N,00,N
20250418,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,40,2,0.79,265508815,52392,130.58,5050,5100,5020,6550,3530,5040,5067.74,5.39,0,13859,5110,5075,5025,4990,4940,5092,5007,64,1510,500,3720,10,1,12712747,646,8.88,0.50,12,0.41,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,4.01,Y,003010,500,63 억,,685160,N,N,307,N,00,N
20250418,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,50,2,0.99,237324410,46843,116.75,5050,5100,5020,6550,3530,5040,5066.38,5.39,0,12110,5110,5075,5025,4990,4940,5092,5007,64,1510,500,3720,10,1,12712747,647,8.90,0.50,12,0.37,572.00,10108.00,6500,20240607,-21.69,4210,20241209,20.90,5660,-10.07,20250213,4490,13.36,20250407,6500,-21.69,20240607,4210,20.90,20241209,4.01,Y,003010,500,63 억,,685160,N,N,307,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 20250421 160137 57 100.00 KOSPI 유통 N N N N N 5130 50 2 0.98 251614055 49213 89.94 5060 5140 5040 6600 3560 5080 5112.75 5.49 0 467 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 652 8.97 0.51 12 0.39 572.00 10108.00 6500 20240607 -21.08 4210 20241209 21.85 5660 -9.36 20250213 4490 14.25 20250407 6500 -21.08 20240607 4210 21.85 20241209 4.02 Y 003010 500 63 억 698404 N N 321 N 00 N
3 20250421 150139 57 100.00 KOSPI 유통 N N N N N 5110 30 2 0.59 225611855 44136 80.67 5060 5140 5040 6600 3560 5080 5111.74 5.49 0 108 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 650 8.93 0.51 12 0.35 572.00 10108.00 6500 20240607 -21.38 4210 20241209 21.38 5660 -9.72 20250213 4490 13.81 20250407 6500 -21.38 20240607 4210 21.38 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
4 20250421 140139 57 100.00 KOSPI 유통 N N N N N 5130 50 2 0.98 198149540 38759 70.84 5060 5140 5040 6600 3560 5080 5112.35 5.49 0 -78 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 652 8.97 0.51 12 0.30 572.00 10108.00 6500 20240607 -21.08 4210 20241209 21.85 5660 -9.36 20250213 4490 14.25 20250407 6500 -21.08 20240607 4210 21.85 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
5 20250421 130140 57 100.00 KOSPI 유통 N N N N N 5120 40 2 0.79 164195360 32109 58.68 5060 5140 5040 6600 3560 5080 5113.69 5.49 0 -1658 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 651 8.95 0.51 12 0.25 572.00 10108.00 6500 20240607 -21.23 4210 20241209 21.62 5660 -9.54 20250213 4490 14.03 20250407 6500 -21.23 20240607 4210 21.62 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
6 20250421 120138 57 100.00 KOSPI 유통 N N N N N 5120 40 2 0.79 118483210 23174 42.35 5060 5140 5040 6600 3560 5080 5112.76 5.49 0 -1476 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 651 8.95 0.51 12 0.18 572.00 10108.00 6500 20240607 -21.23 4210 20241209 21.62 5660 -9.54 20250213 4490 14.03 20250407 6500 -21.23 20240607 4210 21.62 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
7 20250421 110139 57 100.00 KOSPI 유통 N N N N N 5120 40 2 0.79 92540300 18110 33.10 5060 5140 5040 6600 3560 5080 5109.90 5.49 0 -1585 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 651 8.95 0.51 12 0.14 572.00 10108.00 6500 20240607 -21.23 4210 20241209 21.62 5660 -9.54 20250213 4490 14.03 20250407 6500 -21.23 20240607 4210 21.62 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
8 20250421 100138 57 100.00 KOSPI 유통 N N N N N 5110 30 2 0.59 60782830 11901 21.75 5060 5140 5040 6600 3560 5080 5107.37 5.49 0 -1660 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 650 8.93 0.51 12 0.09 572.00 10108.00 6500 20240607 -21.38 4210 20241209 21.38 5660 -9.72 20250213 4490 13.81 20250407 6500 -21.38 20240607 4210 21.38 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
9 20250421 090140 57 100.00 KOSPI 유통 N N N N N 5050 -30 5 -0.59 859920 170 0.31 5060 5060 5050 6600 3560 5080 5058.35 5.49 0 -95 5146 5112 5066 5032 4986 5130 5050 64 1520 500 3750 10 1 12712747 642 8.83 0.50 12 0.00 572.00 10108.00 6500 20240607 -22.31 4210 20241209 19.95 5660 -10.78 20250213 4490 12.47 20250407 6500 -22.31 20240607 4210 19.95 20241209 4.02 Y 003010 500 63 억 698404 N N 533 N 00 N
10 20250418 160137 57 100.00 KOSPI 유통 N N N N N 5080 40 2 0.79 275573685 54373 135.52 5050 5100 5020 6550 3530 5040 5068.16 5.39 0 14273 5110 5075 5025 4990 4940 5092 5007 64 1510 500 3720 10 1 12712747 646 8.88 0.50 12 0.43 572.00 10108.00 6500 20240607 -21.85 4210 20241209 20.67 5660 -10.25 20250213 4490 13.14 20250407 6500 -21.85 20240607 4210 20.67 20241209 4.01 Y 003010 500 63 억 685160 N N 533 N 00 N
11 20250418 150138 57 100.00 KOSPI 유통 N N N N N 5080 40 2 0.79 265508815 52392 130.58 5050 5100 5020 6550 3530 5040 5067.74 5.39 0 13859 5110 5075 5025 4990 4940 5092 5007 64 1510 500 3720 10 1 12712747 646 8.88 0.50 12 0.41 572.00 10108.00 6500 20240607 -21.85 4210 20241209 20.67 5660 -10.25 20250213 4490 13.14 20250407 6500 -21.85 20240607 4210 20.67 20241209 4.01 Y 003010 500 63 억 685160 N N 307 N 00 N
12 20250418 140140 57 100.00 KOSPI 유통 N N N N N 5090 50 2 0.99 237324410 46843 116.75 5050 5100 5020 6550 3530 5040 5066.38 5.39 0 12110 5110 5075 5025 4990 4940 5092 5007 64 1510 500 3720 10 1 12712747 647 8.90 0.50 12 0.37 572.00 10108.00 6500 20240607 -21.69 4210 20241209 20.90 5660 -10.07 20250213 4490 13.36 20250407 6500 -21.69 20240607 4210 20.90 20241209 4.01 Y 003010 500 63 억 685160 N N 307 N 00 N