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
003300/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
20250422,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14210,170,2,1.21,196598860,13892,102.95,14150,14250,14060,18250,9830,14040,14151.95,4.20,0,1425,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4381,3.69,0.27,12,0.05,3852.00,52884.00,16040,20241226,-11.41,12030,20240417,18.12,14410,-1.39,20250114,13490,5.34,20250403,16040,-11.41,20241226,12120,17.24,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,11,N,00,N
20250422,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14190,150,2,1.07,166372505,11764,87.18,14150,14250,14060,18250,9830,14040,14142.51,4.20,0,831,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4375,3.68,0.27,12,0.04,3852.00,52884.00,16040,20241226,-11.53,12030,20240417,17.96,14410,-1.53,20250114,13490,5.19,20250403,16040,-11.53,20241226,12120,17.08,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,50,2,0.36,137495335,9725,72.07,14150,14250,14060,18250,9830,14040,14138.34,4.20,0,814,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4344,3.66,0.27,12,0.03,3852.00,52884.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13490,4.45,20250403,16040,-12.16,20241226,12120,16.25,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,130143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14100,60,2,0.43,118720755,8393,62.20,14150,14250,14090,18250,9830,14040,14145.21,4.20,0,580,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4347,3.66,0.27,12,0.03,3852.00,52884.00,16040,20241226,-12.09,12030,20240417,17.21,14410,-2.15,20250114,13490,4.52,20250403,16040,-12.09,20241226,12120,16.34,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,120143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,70,2,0.50,93938335,6636,49.18,14150,14250,14100,18250,9830,14040,14155.87,4.20,0,-298,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4351,3.66,0.27,12,0.02,3852.00,52884.00,16040,20241226,-12.03,12030,20240417,17.29,14410,-2.08,20250114,13490,4.60,20250403,16040,-12.03,20241226,12120,16.42,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,110143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,80,2,0.57,86079695,6079,45.05,14150,14250,14100,18250,9830,14040,14160.17,4.20,0,-244,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4354,3.67,0.27,12,0.02,3852.00,52884.00,16040,20241226,-11.97,12030,20240417,17.37,14410,-2.01,20250114,13490,4.67,20250403,16040,-11.97,20241226,12120,16.50,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,100143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14180,140,2,1.00,62973525,4445,32.94,14150,14250,14100,18250,9830,14040,14167.27,4.20,0,-437,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4372,3.68,0.27,12,0.01,3852.00,52884.00,16040,20241226,-11.60,12030,20240417,17.87,14410,-1.60,20250114,13490,5.11,20250403,16040,-11.60,20241226,12120,17.00,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250422,090143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14150,110,2,0.78,7484740,528,3.91,14150,14250,14150,18250,9830,14040,14175.64,4.20,0,-42,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4363,3.67,0.27,12,0.00,3852.00,52884.00,16040,20241226,-11.78,12030,20240417,17.62,14410,-1.80,20250114,13490,4.89,20250403,16040,-11.78,20241226,12120,16.75,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N
20250421,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,230,2,1.67,188166095,13439,196.48,13950,14100,13850,17950,9670,13810,14001.06,4.19,0,2825,13950,13880,13840,13770,13730,13865,13755,334,4140,1000,9940,10,1,30832884,4329,3.64,0.27,12,0.04,3852.00,52884.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13490,4.08,20250403,16040,-12.47,20241226,12120,15.84,20240422,0.03,Y,003300,1000,333 억,,1291980,N,N,2,N,00,N
20250421,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,250,2,1.81,173542895,12397,181.24,13950,14100,13850,17950,9670,13810,13998.78,4.19,0,2768,13950,13880,13840,13770,13730,13865,13755,334,4140,1000,9940,10,1,30832884,4335,3.65,0.27,12,0.04,3852.00,52884.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13490,4.23,20250403,16040,-12.34,20241226,12120,16.01,20240422,0.03,Y,003300,1000,333 억,,1291980,N,N,100,N,00,N
20250421,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,280,2,2.03,158194775,11304,165.26,13950,14090,13850,17950,9670,13810,13994.58,4.19,0,2350,13950,13880,13840,13770,13730,13865,13755,334,4140,1000,9940,10,1,30832884,4344,3.66,0.27,12,0.04,3852.00,52884.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13490,4.45,20250403,16040,-12.16,20241226,12120,16.25,20240422,0.03,Y,003300,1000,333 억,,1291980,N,N,100,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 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 14210 170 2 1.21 196598860 13892 102.95 14150 14250 14060 18250 9830 14040 14151.95 4.20 0 1425 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4381 3.69 0.27 12 0.05 3852.00 52884.00 16040 20241226 -11.41 12030 20240417 18.12 14410 -1.39 20250114 13490 5.34 20250403 16040 -11.41 20241226 12120 17.24 20240422 0.04 Y 003300 1000 333 억 1294703 N N 11 N 00 N
3 20250422 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 14190 150 2 1.07 166372505 11764 87.18 14150 14250 14060 18250 9830 14040 14142.51 4.20 0 831 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4375 3.68 0.27 12 0.04 3852.00 52884.00 16040 20241226 -11.53 12030 20240417 17.96 14410 -1.53 20250114 13490 5.19 20250403 16040 -11.53 20241226 12120 17.08 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
4 20250422 140143 55 60.00 KOSPI 비금속 N N N Y 60 N 14090 50 2 0.36 137495335 9725 72.07 14150 14250 14060 18250 9830 14040 14138.34 4.20 0 814 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4344 3.66 0.27 12 0.03 3852.00 52884.00 16040 20241226 -12.16 12030 20240417 17.12 14410 -2.22 20250114 13490 4.45 20250403 16040 -12.16 20241226 12120 16.25 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
5 20250422 130143 55 60.00 KOSPI 비금속 N N N Y 60 N 14100 60 2 0.43 118720755 8393 62.20 14150 14250 14090 18250 9830 14040 14145.21 4.20 0 580 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4347 3.66 0.27 12 0.03 3852.00 52884.00 16040 20241226 -12.09 12030 20240417 17.21 14410 -2.15 20250114 13490 4.52 20250403 16040 -12.09 20241226 12120 16.34 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
6 20250422 120143 55 60.00 KOSPI 비금속 N N N Y 60 N 14110 70 2 0.50 93938335 6636 49.18 14150 14250 14100 18250 9830 14040 14155.87 4.20 0 -298 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4351 3.66 0.27 12 0.02 3852.00 52884.00 16040 20241226 -12.03 12030 20240417 17.29 14410 -2.08 20250114 13490 4.60 20250403 16040 -12.03 20241226 12120 16.42 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
7 20250422 110143 55 60.00 KOSPI 비금속 N N N Y 60 N 14120 80 2 0.57 86079695 6079 45.05 14150 14250 14100 18250 9830 14040 14160.17 4.20 0 -244 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4354 3.67 0.27 12 0.02 3852.00 52884.00 16040 20241226 -11.97 12030 20240417 17.37 14410 -2.01 20250114 13490 4.67 20250403 16040 -11.97 20241226 12120 16.50 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
8 20250422 100143 55 60.00 KOSPI 비금속 N N N Y 60 N 14180 140 2 1.00 62973525 4445 32.94 14150 14250 14100 18250 9830 14040 14167.27 4.20 0 -437 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4372 3.68 0.27 12 0.01 3852.00 52884.00 16040 20241226 -11.60 12030 20240417 17.87 14410 -1.60 20250114 13490 5.11 20250403 16040 -11.60 20241226 12120 17.00 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
9 20250422 090143 55 60.00 KOSPI 비금속 N N N Y 60 N 14150 110 2 0.78 7484740 528 3.91 14150 14250 14150 18250 9830 14040 14175.64 4.20 0 -42 14246 14142 13996 13892 13746 14195 13945 334 4210 1000 10100 10 1 30832884 4363 3.67 0.27 12 0.00 3852.00 52884.00 16040 20241226 -11.78 12030 20240417 17.62 14410 -1.80 20250114 13490 4.89 20250403 16040 -11.78 20241226 12120 16.75 20240422 0.04 Y 003300 1000 333 억 1294703 N N 2 N 00 N
10 20250421 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 230 2 1.67 188166095 13439 196.48 13950 14100 13850 17950 9670 13810 14001.06 4.19 0 2825 13950 13880 13840 13770 13730 13865 13755 334 4140 1000 9940 10 1 30832884 4329 3.64 0.27 12 0.04 3852.00 52884.00 16040 20241226 -12.47 12030 20240417 16.71 14410 -2.57 20250114 13490 4.08 20250403 16040 -12.47 20241226 12120 15.84 20240422 0.03 Y 003300 1000 333 억 1291980 N N 2 N 00 N
11 20250421 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 250 2 1.81 173542895 12397 181.24 13950 14100 13850 17950 9670 13810 13998.78 4.19 0 2768 13950 13880 13840 13770 13730 13865 13755 334 4140 1000 9940 10 1 30832884 4335 3.65 0.27 12 0.04 3852.00 52884.00 16040 20241226 -12.34 12030 20240417 16.87 14410 -2.43 20250114 13490 4.23 20250403 16040 -12.34 20241226 12120 16.01 20240422 0.03 Y 003300 1000 333 억 1291980 N N 100 N 00 N
12 20250421 140143 55 60.00 KOSPI 비금속 N N N Y 60 N 14090 280 2 2.03 158194775 11304 165.26 13950 14090 13850 17950 9670 13810 13994.58 4.19 0 2350 13950 13880 13840 13770 13730 13865 13755 334 4140 1000 9940 10 1 30832884 4344 3.66 0.27 12 0.04 3852.00 52884.00 16040 20241226 -12.16 12030 20240417 17.12 14410 -2.22 20250114 13490 4.45 20250403 16040 -12.16 20241226 12120 16.25 20240422 0.03 Y 003300 1000 333 억 1291980 N N 100 N 00 N