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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20250407,160158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12990,-260,5,-1.96,1218763140,95229,185.74,12910,13040,12550,17220,9280,13250,12798.24,9.55,0,-42024,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,6109,26.78,0.64,12,0.20,485.00,20434.00,18490,20240819,-29.75,12550,20250407,3.51,17320,-25.00,20250102,12550,3.51,20250407,18490,-29.75,20240819,12550,3.51,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,17408,N,00,N
20250407,150200,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12970,-280,5,-2.11,1136422240,88885,173.37,12910,13040,12550,17220,9280,13250,12785.31,9.55,0,-38970,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,6100,26.74,0.63,12,0.19,485.00,20434.00,18490,20240819,-29.85,12550,20250407,3.35,17320,-25.12,20250102,12550,3.35,20250407,18490,-29.85,20240819,12550,3.35,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,140159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12900,-350,5,-2.64,1033738900,80953,157.90,12910,13040,12550,17220,9280,13250,12769.62,9.55,0,-35305,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,6067,26.60,0.63,12,0.17,485.00,20434.00,18490,20240819,-30.23,12550,20250407,2.79,17320,-25.52,20250102,12550,2.79,20250407,18490,-30.23,20240819,12550,2.79,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,130158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12890,-360,5,-2.72,927785610,72741,141.88,12910,13040,12550,17220,9280,13250,12754.64,9.55,0,-30137,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,6062,26.58,0.63,12,0.15,485.00,20434.00,18490,20240819,-30.29,12550,20250407,2.71,17320,-25.58,20250102,12550,2.71,20250407,18490,-30.29,20240819,12550,2.71,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,120159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12990,-260,5,-1.96,833033700,65414,127.59,12910,13040,12550,17220,9280,13250,12734.79,9.55,0,-25486,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,6109,26.78,0.64,12,0.14,485.00,20434.00,18490,20240819,-29.75,12550,20250407,3.51,17320,-25.00,20250102,12550,3.51,20250407,18490,-29.75,20240819,12550,3.51,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,110159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12750,-500,5,-3.77,628517875,49573,96.69,12910,12910,12550,17220,9280,13250,12678.63,9.55,0,-23393,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,5996,26.29,0.62,12,0.11,485.00,20434.00,18490,20240819,-31.04,12550,20250407,1.59,17320,-26.39,20250102,12550,1.59,20250407,18490,-31.04,20240819,12550,1.59,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,100159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12590,-660,5,-4.98,384898360,30352,59.20,12910,12910,12570,17220,9280,13250,12681.15,9.55,0,-13736,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,5921,25.96,0.62,12,0.06,485.00,20434.00,18490,20240819,-31.91,12570,20250407,0.16,17320,-27.31,20250102,12570,0.16,20250407,18490,-31.91,20240819,12570,0.16,20250407,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250407,090158,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12730,-520,5,-3.92,28603080,2232,4.35,12910,12910,12700,17220,9280,13250,12815.00,9.55,0,-893,13683,13466,13093,12876,12503,13575,12985,253,3970,500,9800,10,1,47028210,5987,26.25,0.62,12,0.00,485.00,20434.00,18490,20240819,-31.15,12580,20250403,1.19,17320,-26.50,20250102,12580,1.19,20250403,18490,-31.15,20240819,12580,1.19,20250403,0.41,Y,005250,500,253 억,,4489231,N,N,3857,N,00,N
20250404,160159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13250,200,2,1.53,671314560,51269,84.48,12720,13310,12720,16960,9140,13050,13093.97,9.54,0,4164,13363,13206,12893,12736,12423,13285,12815,253,3910,500,9650,10,1,47028210,6231,27.32,0.65,12,0.11,485.00,20434.00,18490,20240819,-28.34,12580,20250403,5.33,17320,-23.50,20250102,12580,5.33,20250403,18490,-28.34,20240819,12580,5.33,20250403,0.41,Y,005250,500,253 억,,4488165,N,N,3857,N,00,N
20250404,150159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13230,180,2,1.38,611954840,46789,77.10,12720,13310,12720,16960,9140,13050,13079.03,9.54,0,4042,13363,13206,12893,12736,12423,13285,12815,253,3910,500,9650,10,1,47028210,6222,27.28,0.65,12,0.10,485.00,20434.00,18490,20240819,-28.45,12580,20250403,5.17,17320,-23.61,20250102,12580,5.17,20250403,18490,-28.45,20240819,12580,5.17,20250403,0.41,Y,005250,500,253 억,,4488165,N,N,7807,N,00,N
20250404,140200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13090,40,2,0.31,544277570,41650,68.63,12720,13310,12720,16960,9140,13050,13067.89,9.54,0,4625,13363,13206,12893,12736,12423,13285,12815,253,3910,500,9650,10,1,47028210,6156,26.99,0.64,12,0.09,485.00,20434.00,18490,20240819,-29.20,12580,20250403,4.05,17320,-24.42,20250102,12580,4.05,20250403,18490,-29.20,20240819,12580,4.05,20250403,0.41,Y,005250,500,253 억,,4488165,N,N,7807,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 20250407 160158 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12990 -260 5 -1.96 1218763140 95229 185.74 12910 13040 12550 17220 9280 13250 12798.24 9.55 0 -42024 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 6109 26.78 0.64 12 0.20 485.00 20434.00 18490 20240819 -29.75 12550 20250407 3.51 17320 -25.00 20250102 12550 3.51 20250407 18490 -29.75 20240819 12550 3.51 20250407 0.41 Y 005250 500 253 억 4489231 N N 17408 N 00 N
3 20250407 150200 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12970 -280 5 -2.11 1136422240 88885 173.37 12910 13040 12550 17220 9280 13250 12785.31 9.55 0 -38970 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 6100 26.74 0.63 12 0.19 485.00 20434.00 18490 20240819 -29.85 12550 20250407 3.35 17320 -25.12 20250102 12550 3.35 20250407 18490 -29.85 20240819 12550 3.35 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
4 20250407 140159 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12900 -350 5 -2.64 1033738900 80953 157.90 12910 13040 12550 17220 9280 13250 12769.62 9.55 0 -35305 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 6067 26.60 0.63 12 0.17 485.00 20434.00 18490 20240819 -30.23 12550 20250407 2.79 17320 -25.52 20250102 12550 2.79 20250407 18490 -30.23 20240819 12550 2.79 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
5 20250407 130158 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12890 -360 5 -2.72 927785610 72741 141.88 12910 13040 12550 17220 9280 13250 12754.64 9.55 0 -30137 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 6062 26.58 0.63 12 0.15 485.00 20434.00 18490 20240819 -30.29 12550 20250407 2.71 17320 -25.58 20250102 12550 2.71 20250407 18490 -30.29 20240819 12550 2.71 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
6 20250407 120159 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12990 -260 5 -1.96 833033700 65414 127.59 12910 13040 12550 17220 9280 13250 12734.79 9.55 0 -25486 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 6109 26.78 0.64 12 0.14 485.00 20434.00 18490 20240819 -29.75 12550 20250407 3.51 17320 -25.00 20250102 12550 3.51 20250407 18490 -29.75 20240819 12550 3.51 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
7 20250407 110159 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12750 -500 5 -3.77 628517875 49573 96.69 12910 12910 12550 17220 9280 13250 12678.63 9.55 0 -23393 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 5996 26.29 0.62 12 0.11 485.00 20434.00 18490 20240819 -31.04 12550 20250407 1.59 17320 -26.39 20250102 12550 1.59 20250407 18490 -31.04 20240819 12550 1.59 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
8 20250407 100159 55 60.00 KOSPI200 신저가 일반서비스 N N N Y 60 N 12590 -660 5 -4.98 384898360 30352 59.20 12910 12910 12570 17220 9280 13250 12681.15 9.55 0 -13736 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 5921 25.96 0.62 12 0.06 485.00 20434.00 18490 20240819 -31.91 12570 20250407 0.16 17320 -27.31 20250102 12570 0.16 20250407 18490 -31.91 20240819 12570 0.16 20250407 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
9 20250407 090158 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12730 -520 5 -3.92 28603080 2232 4.35 12910 12910 12700 17220 9280 13250 12815.00 9.55 0 -893 13683 13466 13093 12876 12503 13575 12985 253 3970 500 9800 10 1 47028210 5987 26.25 0.62 12 0.00 485.00 20434.00 18490 20240819 -31.15 12580 20250403 1.19 17320 -26.50 20250102 12580 1.19 20250403 18490 -31.15 20240819 12580 1.19 20250403 0.41 Y 005250 500 253 억 4489231 N N 3857 N 00 N
10 20250404 160159 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13250 200 2 1.53 671314560 51269 84.48 12720 13310 12720 16960 9140 13050 13093.97 9.54 0 4164 13363 13206 12893 12736 12423 13285 12815 253 3910 500 9650 10 1 47028210 6231 27.32 0.65 12 0.11 485.00 20434.00 18490 20240819 -28.34 12580 20250403 5.33 17320 -23.50 20250102 12580 5.33 20250403 18490 -28.34 20240819 12580 5.33 20250403 0.41 Y 005250 500 253 억 4488165 N N 3857 N 00 N
11 20250404 150159 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13230 180 2 1.38 611954840 46789 77.10 12720 13310 12720 16960 9140 13050 13079.03 9.54 0 4042 13363 13206 12893 12736 12423 13285 12815 253 3910 500 9650 10 1 47028210 6222 27.28 0.65 12 0.10 485.00 20434.00 18490 20240819 -28.45 12580 20250403 5.17 17320 -23.61 20250102 12580 5.17 20250403 18490 -28.45 20240819 12580 5.17 20250403 0.41 Y 005250 500 253 억 4488165 N N 7807 N 00 N
12 20250404 140200 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13090 40 2 0.31 544277570 41650 68.63 12720 13310 12720 16960 9140 13050 13067.89 9.54 0 4625 13363 13206 12893 12736 12423 13285 12815 253 3910 500 9650 10 1 47028210 6156 26.99 0.64 12 0.09 485.00 20434.00 18490 20240819 -29.20 12580 20250403 4.05 17320 -24.42 20250102 12580 4.05 20250403 18490 -29.20 20240819 12580 4.05 20250403 0.41 Y 005250 500 253 억 4488165 N N 7807 N 00 N