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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12670,30,2,0.24,781192295,62061,70.47,12640,12680,12400,16430,8850,12640,12587.49,9.57,0,11566,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5958,26.12,0.62,12,0.13,485.00,20434.00,18490,20240819,-31.48,12000,20250409,5.58,17320,-26.85,20250102,12000,5.58,20250409,18490,-31.48,20240819,12000,5.58,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,921,N,00,N
20250411,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12640,0,3,0.00,740368325,58837,66.80,12640,12680,12400,16430,8850,12640,12583.38,9.57,0,11928,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5944,26.06,0.62,12,0.13,485.00,20434.00,18490,20240819,-31.64,12000,20250409,5.33,17320,-27.02,20250102,12000,5.33,20250409,18490,-31.64,20240819,12000,5.33,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,140202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12620,-20,5,-0.16,620974445,49389,56.08,12640,12680,12400,16430,8850,12640,12573.13,9.57,0,7571,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5935,26.02,0.62,12,0.11,485.00,20434.00,18490,20240819,-31.75,12000,20250409,5.17,17320,-27.14,20250102,12000,5.17,20250409,18490,-31.75,20240819,12000,5.17,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,130202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12650,10,2,0.08,507275505,40380,45.85,12640,12680,12400,16430,8850,12640,12562.54,9.57,0,3700,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5949,26.08,0.62,12,0.09,485.00,20434.00,18490,20240819,-31.58,12000,20250409,5.42,17320,-26.96,20250102,12000,5.42,20250409,18490,-31.58,20240819,12000,5.42,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,120202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12610,-30,5,-0.24,410267390,32706,37.14,12640,12640,12400,16430,8850,12640,12544.10,9.57,0,-1036,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5930,26.00,0.62,12,0.07,485.00,20434.00,18490,20240819,-31.80,12000,20250409,5.08,17320,-27.19,20250102,12000,5.08,20250409,18490,-31.80,20240819,12000,5.08,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,110201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12580,-60,5,-0.47,327791220,26140,29.68,12640,12640,12400,16430,8850,12640,12539.83,9.57,0,-2444,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5916,25.94,0.62,12,0.06,485.00,20434.00,18490,20240819,-31.96,12000,20250409,4.83,17320,-27.37,20250102,12000,4.83,20250409,18490,-31.96,20240819,12000,4.83,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,100202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12480,-160,5,-1.27,223375320,17823,20.24,12640,12640,12400,16430,8850,12640,12532.98,9.57,0,-4444,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5869,25.73,0.61,12,0.04,485.00,20434.00,18490,20240819,-32.50,12000,20250409,4.00,17320,-27.94,20250102,12000,4.00,20250409,18490,-32.50,20240819,12000,4.00,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250411,090202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12480,-160,5,-1.27,24438600,1935,2.20,12640,12640,12460,16430,8850,12640,12629.77,9.57,0,-107,12906,12772,12506,12372,12106,12840,12440,253,3790,500,9350,10,1,47028210,5869,25.73,0.61,12,0.00,485.00,20434.00,18490,20240819,-32.50,12000,20250409,4.00,17320,-27.94,20250102,12000,4.00,20250409,18490,-32.50,20240819,12000,4.00,20250409,0.38,Y,005250,500,253 억,,4499650,N,N,2818,N,00,N
20250410,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12640,560,2,4.64,1102000085,88073,66.16,12240,12640,12240,15700,8460,12080,12512.35,9.47,0,49338,13120,12600,12300,11780,11480,12450,11630,253,3620,500,8930,10,1,47028210,5944,26.06,0.62,12,0.19,485.00,20434.00,18490,20240819,-31.64,12000,20250409,5.33,17320,-27.02,20250102,12000,5.33,20250409,18490,-31.64,20240819,12000,5.33,20250409,0.39,Y,005250,500,253 억,,4452971,N,N,2818,N,00,N
20250410,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12570,490,2,4.06,987302165,78993,59.34,12240,12630,12240,15700,8460,12080,12498.60,9.47,0,44756,13120,12600,12300,11780,11480,12450,11630,253,3620,500,8930,10,1,47028210,5911,25.92,0.62,12,0.17,485.00,20434.00,18490,20240819,-32.02,12000,20250409,4.75,17320,-27.42,20250102,12000,4.75,20250409,18490,-32.02,20240819,12000,4.75,20250409,0.39,Y,005250,500,253 억,,4452971,N,N,7997,N,00,N
20250410,140201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12580,500,2,4.14,870146505,69691,52.35,12240,12580,12240,15700,8460,12080,12485.78,9.47,0,38200,13120,12600,12300,11780,11480,12450,11630,253,3620,500,8930,10,1,47028210,5916,25.94,0.62,12,0.15,485.00,20434.00,18490,20240819,-31.96,12000,20250409,4.83,17320,-27.37,20250102,12000,4.83,20250409,18490,-31.96,20240819,12000,4.83,20250409,0.39,Y,005250,500,253 억,,4452971,N,N,7997,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 20250411 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12670 30 2 0.24 781192295 62061 70.47 12640 12680 12400 16430 8850 12640 12587.49 9.57 0 11566 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5958 26.12 0.62 12 0.13 485.00 20434.00 18490 20240819 -31.48 12000 20250409 5.58 17320 -26.85 20250102 12000 5.58 20250409 18490 -31.48 20240819 12000 5.58 20250409 0.38 Y 005250 500 253 억 4499650 N N 921 N 00 N
3 20250411 150201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12640 0 3 0.00 740368325 58837 66.80 12640 12680 12400 16430 8850 12640 12583.38 9.57 0 11928 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5944 26.06 0.62 12 0.13 485.00 20434.00 18490 20240819 -31.64 12000 20250409 5.33 17320 -27.02 20250102 12000 5.33 20250409 18490 -31.64 20240819 12000 5.33 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
4 20250411 140202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12620 -20 5 -0.16 620974445 49389 56.08 12640 12680 12400 16430 8850 12640 12573.13 9.57 0 7571 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5935 26.02 0.62 12 0.11 485.00 20434.00 18490 20240819 -31.75 12000 20250409 5.17 17320 -27.14 20250102 12000 5.17 20250409 18490 -31.75 20240819 12000 5.17 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
5 20250411 130202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12650 10 2 0.08 507275505 40380 45.85 12640 12680 12400 16430 8850 12640 12562.54 9.57 0 3700 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5949 26.08 0.62 12 0.09 485.00 20434.00 18490 20240819 -31.58 12000 20250409 5.42 17320 -26.96 20250102 12000 5.42 20250409 18490 -31.58 20240819 12000 5.42 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
6 20250411 120202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12610 -30 5 -0.24 410267390 32706 37.14 12640 12640 12400 16430 8850 12640 12544.10 9.57 0 -1036 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5930 26.00 0.62 12 0.07 485.00 20434.00 18490 20240819 -31.80 12000 20250409 5.08 17320 -27.19 20250102 12000 5.08 20250409 18490 -31.80 20240819 12000 5.08 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
7 20250411 110201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12580 -60 5 -0.47 327791220 26140 29.68 12640 12640 12400 16430 8850 12640 12539.83 9.57 0 -2444 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5916 25.94 0.62 12 0.06 485.00 20434.00 18490 20240819 -31.96 12000 20250409 4.83 17320 -27.37 20250102 12000 4.83 20250409 18490 -31.96 20240819 12000 4.83 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
8 20250411 100202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12480 -160 5 -1.27 223375320 17823 20.24 12640 12640 12400 16430 8850 12640 12532.98 9.57 0 -4444 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5869 25.73 0.61 12 0.04 485.00 20434.00 18490 20240819 -32.50 12000 20250409 4.00 17320 -27.94 20250102 12000 4.00 20250409 18490 -32.50 20240819 12000 4.00 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
9 20250411 090202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12480 -160 5 -1.27 24438600 1935 2.20 12640 12640 12460 16430 8850 12640 12629.77 9.57 0 -107 12906 12772 12506 12372 12106 12840 12440 253 3790 500 9350 10 1 47028210 5869 25.73 0.61 12 0.00 485.00 20434.00 18490 20240819 -32.50 12000 20250409 4.00 17320 -27.94 20250102 12000 4.00 20250409 18490 -32.50 20240819 12000 4.00 20250409 0.38 Y 005250 500 253 억 4499650 N N 2818 N 00 N
10 20250410 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12640 560 2 4.64 1102000085 88073 66.16 12240 12640 12240 15700 8460 12080 12512.35 9.47 0 49338 13120 12600 12300 11780 11480 12450 11630 253 3620 500 8930 10 1 47028210 5944 26.06 0.62 12 0.19 485.00 20434.00 18490 20240819 -31.64 12000 20250409 5.33 17320 -27.02 20250102 12000 5.33 20250409 18490 -31.64 20240819 12000 5.33 20250409 0.39 Y 005250 500 253 억 4452971 N N 2818 N 00 N
11 20250410 150201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12570 490 2 4.06 987302165 78993 59.34 12240 12630 12240 15700 8460 12080 12498.60 9.47 0 44756 13120 12600 12300 11780 11480 12450 11630 253 3620 500 8930 10 1 47028210 5911 25.92 0.62 12 0.17 485.00 20434.00 18490 20240819 -32.02 12000 20250409 4.75 17320 -27.42 20250102 12000 4.75 20250409 18490 -32.02 20240819 12000 4.75 20250409 0.39 Y 005250 500 253 억 4452971 N N 7997 N 00 N
12 20250410 140201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12580 500 2 4.14 870146505 69691 52.35 12240 12580 12240 15700 8460 12080 12485.78 9.47 0 38200 13120 12600 12300 11780 11480 12450 11630 253 3620 500 8930 10 1 47028210 5916 25.94 0.62 12 0.15 485.00 20434.00 18490 20240819 -31.96 12000 20250409 4.83 17320 -27.37 20250102 12000 4.83 20250409 18490 -31.96 20240819 12000 4.83 20250409 0.39 Y 005250 500 253 억 4452971 N N 7997 N 00 N