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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053690/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
20250417,160525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15500,230,2,1.51,350000415,22650,102.35,15220,15550,15210,19850,10690,15270,15452.56,4.68,0,1039,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1698,8.48,0.77,12,0.21,1828.00,20205.00,21450,20241126,-27.74,13530,20250409,14.56,19500,-20.51,20250213,13530,14.56,20250409,21450,-27.74,20241126,13530,14.56,20250409,4.91,Y,053690,500,54 억,,512842,N,N,2031,N,00,N
20250417,150529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15520,250,2,1.64,334417685,21645,97.81,15220,15550,15210,19850,10690,15270,15450.11,4.68,0,1408,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1701,8.49,0.77,12,0.20,1828.00,20205.00,21450,20241126,-27.65,13530,20250409,14.71,19500,-20.41,20250213,13530,14.71,20250409,21450,-27.65,20241126,13530,14.71,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,140533,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15500,230,2,1.51,252760385,16383,74.03,15220,15550,15210,19850,10690,15270,15428.21,4.68,0,2933,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1698,8.48,0.77,12,0.15,1828.00,20205.00,21450,20241126,-27.74,13530,20250409,14.56,19500,-20.51,20250213,13530,14.56,20250409,21450,-27.74,20241126,13530,14.56,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,130531,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15540,270,2,1.77,188567755,12244,55.33,15220,15550,15210,19850,10690,15270,15400.83,4.68,0,2647,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1703,8.50,0.77,12,0.11,1828.00,20205.00,21450,20241126,-27.55,13530,20250409,14.86,19500,-20.31,20250213,13530,14.86,20250409,21450,-27.55,20241126,13530,14.86,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,120530,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15520,250,2,1.64,154748845,10066,45.49,15220,15530,15210,19850,10690,15270,15373.42,4.68,0,2971,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1701,8.49,0.77,12,0.09,1828.00,20205.00,21450,20241126,-27.65,13530,20250409,14.71,19500,-20.41,20250213,13530,14.71,20250409,21450,-27.65,20241126,13530,14.71,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,110529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15380,110,2,0.72,98509855,6431,29.06,15220,15390,15210,19850,10690,15270,15317.97,4.68,0,1710,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1685,8.41,0.76,12,0.06,1828.00,20205.00,21450,20241126,-28.30,13530,20250409,13.67,19500,-21.13,20250213,13530,13.67,20250409,21450,-28.30,20241126,13530,13.67,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,100529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15360,90,2,0.59,69374740,4534,20.49,15220,15380,15210,19850,10690,15270,15301.00,4.68,0,1200,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1683,8.40,0.76,12,0.04,1828.00,20205.00,21450,20241126,-28.39,13530,20250409,13.53,19500,-21.23,20250213,13530,13.53,20250409,21450,-28.39,20241126,13530,13.53,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,090532,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15360,90,2,0.59,13172660,863,3.90,15220,15370,15210,19850,10690,15270,15263.80,4.68,0,-12,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1683,8.40,0.76,12,0.01,1828.00,20205.00,21450,20241126,-28.39,13530,20250409,13.53,19500,-21.23,20250213,13530,13.53,20250409,21450,-28.39,20241126,13530,13.53,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250416,160523,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15270,-180,5,-1.17,340575050,22129,76.68,15480,15530,15200,20050,10820,15450,15390.44,4.78,0,-9784,15750,15600,15340,15190,14930,15675,15265,55,4600,500,11430,10,1,10957550,1673,8.35,0.76,12,0.20,1828.00,20205.00,21450,20241126,-28.81,13530,20250409,12.86,19500,-21.69,20250213,13530,12.86,20250409,21450,-28.81,20241126,13530,12.86,20250409,4.89,Y,053690,500,54 억,,523378,N,N,1763,N,00,N
20250416,150530,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15280,-170,5,-1.10,329066210,21376,74.07,15480,15530,15200,20050,10820,15450,15394.19,4.78,0,-9176,15750,15600,15340,15190,14930,15675,15265,55,4600,500,11430,10,1,10957550,1674,8.36,0.76,12,0.20,1828.00,20205.00,21450,20241126,-28.76,13530,20250409,12.93,19500,-21.64,20250213,13530,12.93,20250409,21450,-28.76,20241126,13530,12.93,20250409,4.89,Y,053690,500,54 억,,523378,N,N,1254,N,00,N
20250416,140528,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15460,10,2,0.06,261894730,17002,58.92,15480,15530,15200,20050,10820,15450,15403.76,4.78,0,-6307,15750,15600,15340,15190,14930,15675,15265,55,4600,500,11430,10,1,10957550,1694,8.46,0.77,12,0.16,1828.00,20205.00,21450,20241126,-27.93,13530,20250409,14.26,19500,-20.72,20250213,13530,14.26,20250409,21450,-27.93,20241126,13530,14.26,20250409,4.89,Y,053690,500,54 억,,523378,N,N,1254,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 20250417 160525 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15500 230 2 1.51 350000415 22650 102.35 15220 15550 15210 19850 10690 15270 15452.56 4.68 0 1039 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1698 8.48 0.77 12 0.21 1828.00 20205.00 21450 20241126 -27.74 13530 20250409 14.56 19500 -20.51 20250213 13530 14.56 20250409 21450 -27.74 20241126 13530 14.56 20250409 4.91 Y 053690 500 54 억 512842 N N 2031 N 00 N
3 20250417 150529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15520 250 2 1.64 334417685 21645 97.81 15220 15550 15210 19850 10690 15270 15450.11 4.68 0 1408 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1701 8.49 0.77 12 0.20 1828.00 20205.00 21450 20241126 -27.65 13530 20250409 14.71 19500 -20.41 20250213 13530 14.71 20250409 21450 -27.65 20241126 13530 14.71 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
4 20250417 140533 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15500 230 2 1.51 252760385 16383 74.03 15220 15550 15210 19850 10690 15270 15428.21 4.68 0 2933 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1698 8.48 0.77 12 0.15 1828.00 20205.00 21450 20241126 -27.74 13530 20250409 14.56 19500 -20.51 20250213 13530 14.56 20250409 21450 -27.74 20241126 13530 14.56 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
5 20250417 130531 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15540 270 2 1.77 188567755 12244 55.33 15220 15550 15210 19850 10690 15270 15400.83 4.68 0 2647 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1703 8.50 0.77 12 0.11 1828.00 20205.00 21450 20241126 -27.55 13530 20250409 14.86 19500 -20.31 20250213 13530 14.86 20250409 21450 -27.55 20241126 13530 14.86 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
6 20250417 120530 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15520 250 2 1.64 154748845 10066 45.49 15220 15530 15210 19850 10690 15270 15373.42 4.68 0 2971 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1701 8.49 0.77 12 0.09 1828.00 20205.00 21450 20241126 -27.65 13530 20250409 14.71 19500 -20.41 20250213 13530 14.71 20250409 21450 -27.65 20241126 13530 14.71 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
7 20250417 110529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15380 110 2 0.72 98509855 6431 29.06 15220 15390 15210 19850 10690 15270 15317.97 4.68 0 1710 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1685 8.41 0.76 12 0.06 1828.00 20205.00 21450 20241126 -28.30 13530 20250409 13.67 19500 -21.13 20250213 13530 13.67 20250409 21450 -28.30 20241126 13530 13.67 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
8 20250417 100529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15360 90 2 0.59 69374740 4534 20.49 15220 15380 15210 19850 10690 15270 15301.00 4.68 0 1200 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1683 8.40 0.76 12 0.04 1828.00 20205.00 21450 20241126 -28.39 13530 20250409 13.53 19500 -21.23 20250213 13530 13.53 20250409 21450 -28.39 20241126 13530 13.53 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
9 20250417 090532 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15360 90 2 0.59 13172660 863 3.90 15220 15370 15210 19850 10690 15270 15263.80 4.68 0 -12 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1683 8.40 0.76 12 0.01 1828.00 20205.00 21450 20241126 -28.39 13530 20250409 13.53 19500 -21.23 20250213 13530 13.53 20250409 21450 -28.39 20241126 13530 13.53 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
10 20250416 160523 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15270 -180 5 -1.17 340575050 22129 76.68 15480 15530 15200 20050 10820 15450 15390.44 4.78 0 -9784 15750 15600 15340 15190 14930 15675 15265 55 4600 500 11430 10 1 10957550 1673 8.35 0.76 12 0.20 1828.00 20205.00 21450 20241126 -28.81 13530 20250409 12.86 19500 -21.69 20250213 13530 12.86 20250409 21450 -28.81 20241126 13530 12.86 20250409 4.89 Y 053690 500 54 억 523378 N N 1763 N 00 N
11 20250416 150530 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15280 -170 5 -1.10 329066210 21376 74.07 15480 15530 15200 20050 10820 15450 15394.19 4.78 0 -9176 15750 15600 15340 15190 14930 15675 15265 55 4600 500 11430 10 1 10957550 1674 8.36 0.76 12 0.20 1828.00 20205.00 21450 20241126 -28.76 13530 20250409 12.93 19500 -21.64 20250213 13530 12.93 20250409 21450 -28.76 20241126 13530 12.93 20250409 4.89 Y 053690 500 54 억 523378 N N 1254 N 00 N
12 20250416 140528 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15460 10 2 0.06 261894730 17002 58.92 15480 15530 15200 20050 10820 15450 15403.76 4.78 0 -6307 15750 15600 15340 15190 14930 15675 15265 55 4600 500 11430 10 1 10957550 1694 8.46 0.77 12 0.16 1828.00 20205.00 21450 20241126 -27.93 13530 20250409 14.26 19500 -20.72 20250213 13530 14.26 20250409 21450 -27.93 20241126 13530 14.26 20250409 4.89 Y 053690 500 54 억 523378 N N 1254 N 00 N