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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,318072655,62255,122.67,5070,5150,5070,6660,3600,5130,5109.18,5.49,0,5320,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,651,8.95,0.51,12,0.49,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,4.00,Y,003010,500,63 억,,697403,N,N,5639,N,00,N
20250422,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,306516335,59996,118.22,5070,5150,5070,6660,3600,5130,5108.93,5.49,0,6453,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.47,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,270244665,52875,104.19,5070,5150,5070,6660,3600,5130,5110.99,5.49,0,5136,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.42,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,130139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,214363695,41957,82.68,5070,5150,5070,6660,3600,5130,5109.11,5.49,0,10504,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,652,8.97,0.51,12,0.33,572.00,10108.00,6500,20240607,-21.08,4210,20241209,21.85,5660,-9.36,20250213,4490,14.25,20250407,6500,-21.08,20240607,4210,21.85,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,114529265,22472,44.28,5070,5120,5070,6660,3600,5130,5096.47,5.49,0,9956,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.18,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,97588220,19150,37.74,5070,5120,5070,6660,3600,5130,5095.91,5.49,0,9168,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.15,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,100139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,-20,5,-0.39,61495620,12077,23.80,5070,5120,5070,6660,3600,5130,5091.83,5.49,0,6767,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,650,8.93,0.51,12,0.09,572.00,10108.00,6500,20240607,-21.38,4210,20241209,21.38,5660,-9.72,20250213,4490,13.81,20250407,6500,-21.38,20240607,4210,21.38,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
20250422,090139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,1900940,374,0.74,5070,5100,5070,6660,3600,5130,5076.59,5.49,0,215,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.00,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N
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
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 20250422 160137 57 100.00 KOSPI 유통 N N N N N 5120 -10 5 -0.19 318072655 62255 122.67 5070 5150 5070 6660 3600 5130 5109.18 5.49 0 5320 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 651 8.95 0.51 12 0.49 572.00 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 4.00 Y 003010 500 63 억 697403 N N 5639 N 00 N
3 20250422 150139 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 306516335 59996 118.22 5070 5150 5070 6660 3600 5130 5108.93 5.49 0 6453 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 648 8.92 0.50 12 0.47 572.00 10108.00 6500 20240607 -21.54 4210 20241209 21.14 5660 -9.89 20250213 4490 13.59 20250407 6500 -21.54 20240607 4210 21.14 20241209 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
4 20250422 140140 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 270244665 52875 104.19 5070 5150 5070 6660 3600 5130 5110.99 5.49 0 5136 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 648 8.92 0.50 12 0.42 572.00 10108.00 6500 20240607 -21.54 4210 20241209 21.14 5660 -9.89 20250213 4490 13.59 20250407 6500 -21.54 20240607 4210 21.14 20241209 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
5 20250422 130139 57 100.00 KOSPI 유통 N N N N N 5130 0 3 0.00 214363695 41957 82.68 5070 5150 5070 6660 3600 5130 5109.11 5.49 0 10504 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 652 8.97 0.51 12 0.33 572.00 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 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
6 20250422 120139 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 114529265 22472 44.28 5070 5120 5070 6660 3600 5130 5096.47 5.49 0 9956 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 648 8.92 0.50 12 0.18 572.00 10108.00 6500 20240607 -21.54 4210 20241209 21.14 5660 -9.89 20250213 4490 13.59 20250407 6500 -21.54 20240607 4210 21.14 20241209 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
7 20250422 110139 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 97588220 19150 37.74 5070 5120 5070 6660 3600 5130 5095.91 5.49 0 9168 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 648 8.92 0.50 12 0.15 572.00 10108.00 6500 20240607 -21.54 4210 20241209 21.14 5660 -9.89 20250213 4490 13.59 20250407 6500 -21.54 20240607 4210 21.14 20241209 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
8 20250422 100139 57 100.00 KOSPI 유통 N N N N N 5110 -20 5 -0.39 61495620 12077 23.80 5070 5120 5070 6660 3600 5130 5091.83 5.49 0 6767 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 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 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
9 20250422 090139 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 1900940 374 0.74 5070 5100 5070 6660 3600 5130 5076.59 5.49 0 215 5203 5166 5103 5066 5003 5185 5085 64 1530 500 3790 10 1 12712747 648 8.92 0.50 12 0.00 572.00 10108.00 6500 20240607 -21.54 4210 20241209 21.14 5660 -9.89 20250213 4490 13.59 20250407 6500 -21.54 20240607 4210 21.14 20241209 4.00 Y 003010 500 63 억 697403 N N 321 N 00 N
10 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
11 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
12 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