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
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
20250422,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13460,210,2,1.58,543588615,40504,248.32,13290,13490,13190,17220,9280,13250,13420.62,9.91,0,-9045,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6330,27.75,0.66,12,0.09,485.00,20434.00,18490,20240819,-27.20,12000,20250409,12.17,17320,-22.29,20250102,12000,12.17,20250409,18490,-27.20,20240819,12000,12.17,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,4838,N,00,N
20250422,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13460,210,2,1.58,482429995,35960,220.46,13290,13490,13190,17220,9280,13250,13415.74,9.91,0,-8218,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6330,27.75,0.66,12,0.08,485.00,20434.00,18490,20240819,-27.20,12000,20250409,12.17,17320,-22.29,20250102,12000,12.17,20250409,18490,-27.20,20240819,12000,12.17,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13470,220,2,1.66,418065725,31181,191.17,13290,13490,13190,17220,9280,13250,13407.71,9.91,0,-5317,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6335,27.77,0.66,12,0.07,485.00,20434.00,18490,20240819,-27.15,12000,20250409,12.25,17320,-22.23,20250102,12000,12.25,20250409,18490,-27.15,20240819,12000,12.25,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,130204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13440,190,2,1.43,302401225,22590,138.50,13290,13460,13190,17220,9280,13250,13386.51,9.91,0,-1269,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6321,27.71,0.66,12,0.05,485.00,20434.00,18490,20240819,-27.31,12000,20250409,12.00,17320,-22.40,20250102,12000,12.00,20250409,18490,-27.31,20240819,12000,12.00,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,120204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13430,180,2,1.36,239446505,17904,109.77,13290,13460,13190,17220,9280,13250,13373.91,9.91,0,733,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6316,27.69,0.66,12,0.04,485.00,20434.00,18490,20240819,-27.37,12000,20250409,11.92,17320,-22.46,20250102,12000,11.92,20250409,18490,-27.37,20240819,12000,11.92,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,110205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13350,100,2,0.75,177354440,13276,81.39,13290,13460,13190,17220,9280,13250,13359.03,9.91,0,1024,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6278,27.53,0.65,12,0.03,485.00,20434.00,18490,20240819,-27.80,12000,20250409,11.25,17320,-22.92,20250102,12000,11.25,20250409,18490,-27.80,20240819,12000,11.25,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,100204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13390,140,2,1.06,146661450,10978,67.30,13290,13460,13190,17220,9280,13250,13359.58,9.91,0,1140,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6297,27.61,0.66,12,0.02,485.00,20434.00,18490,20240819,-27.58,12000,20250409,11.58,17320,-22.69,20250102,12000,11.58,20250409,18490,-27.58,20240819,12000,11.58,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250422,090204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13190,-60,5,-0.45,5390010,406,2.49,13290,13290,13190,17220,9280,13250,13275.89,9.91,0,-61,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6203,27.20,0.65,12,0.00,485.00,20434.00,18490,20240819,-28.66,12000,20250409,9.92,17320,-23.85,20250102,12000,9.92,20250409,18490,-28.66,20240819,12000,9.92,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N
20250421,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13250,-120,5,-0.90,215298545,16311,40.80,13370,13370,13120,17380,9360,13370,13199.59,9.92,0,-2826,13663,13516,13323,13176,12983,13540,13200,253,4010,500,9890,10,1,47028210,6231,27.32,0.65,12,0.03,485.00,20434.00,18490,20240819,-28.34,12000,20250409,10.42,17320,-23.50,20250102,12000,10.42,20250409,18490,-28.34,20240819,12000,10.42,20250409,0.38,Y,005250,500,253 억,,4665731,N,N,1564,N,00,N
20250421,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13230,-140,5,-1.05,204285975,15479,38.72,13370,13370,13120,17380,9360,13370,13197.62,9.92,0,-2678,13663,13516,13323,13176,12983,13540,13200,253,4010,500,9890,10,1,47028210,6222,27.28,0.65,12,0.03,485.00,20434.00,18490,20240819,-28.45,12000,20250409,10.25,17320,-23.61,20250102,12000,10.25,20250409,18490,-28.45,20240819,12000,10.25,20250409,0.38,Y,005250,500,253 억,,4665731,N,N,8054,N,00,N
20250421,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13170,-200,5,-1.50,193411470,14654,36.66,13370,13370,13120,17380,9360,13370,13198.54,9.92,0,-2712,13663,13516,13323,13176,12983,13540,13200,253,4010,500,9890,10,1,47028210,6194,27.15,0.64,12,0.03,485.00,20434.00,18490,20240819,-28.77,12000,20250409,9.75,17320,-23.96,20250102,12000,9.75,20250409,18490,-28.77,20240819,12000,9.75,20250409,0.38,Y,005250,500,253 억,,4665731,N,N,8054,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 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13460 210 2 1.58 543588615 40504 248.32 13290 13490 13190 17220 9280 13250 13420.62 9.91 0 -9045 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6330 27.75 0.66 12 0.09 485.00 20434.00 18490 20240819 -27.20 12000 20250409 12.17 17320 -22.29 20250102 12000 12.17 20250409 18490 -27.20 20240819 12000 12.17 20250409 0.38 Y 005250 500 253 억 4661844 N N 4838 N 00 N
3 20250422 150204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13460 210 2 1.58 482429995 35960 220.46 13290 13490 13190 17220 9280 13250 13415.74 9.91 0 -8218 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6330 27.75 0.66 12 0.08 485.00 20434.00 18490 20240819 -27.20 12000 20250409 12.17 17320 -22.29 20250102 12000 12.17 20250409 18490 -27.20 20240819 12000 12.17 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
4 20250422 140204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13470 220 2 1.66 418065725 31181 191.17 13290 13490 13190 17220 9280 13250 13407.71 9.91 0 -5317 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6335 27.77 0.66 12 0.07 485.00 20434.00 18490 20240819 -27.15 12000 20250409 12.25 17320 -22.23 20250102 12000 12.25 20250409 18490 -27.15 20240819 12000 12.25 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
5 20250422 130204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13440 190 2 1.43 302401225 22590 138.50 13290 13460 13190 17220 9280 13250 13386.51 9.91 0 -1269 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6321 27.71 0.66 12 0.05 485.00 20434.00 18490 20240819 -27.31 12000 20250409 12.00 17320 -22.40 20250102 12000 12.00 20250409 18490 -27.31 20240819 12000 12.00 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
6 20250422 120204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13430 180 2 1.36 239446505 17904 109.77 13290 13460 13190 17220 9280 13250 13373.91 9.91 0 733 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6316 27.69 0.66 12 0.04 485.00 20434.00 18490 20240819 -27.37 12000 20250409 11.92 17320 -22.46 20250102 12000 11.92 20250409 18490 -27.37 20240819 12000 11.92 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
7 20250422 110205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13350 100 2 0.75 177354440 13276 81.39 13290 13460 13190 17220 9280 13250 13359.03 9.91 0 1024 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6278 27.53 0.65 12 0.03 485.00 20434.00 18490 20240819 -27.80 12000 20250409 11.25 17320 -22.92 20250102 12000 11.25 20250409 18490 -27.80 20240819 12000 11.25 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
8 20250422 100204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13390 140 2 1.06 146661450 10978 67.30 13290 13460 13190 17220 9280 13250 13359.58 9.91 0 1140 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6297 27.61 0.66 12 0.02 485.00 20434.00 18490 20240819 -27.58 12000 20250409 11.58 17320 -22.69 20250102 12000 11.58 20250409 18490 -27.58 20240819 12000 11.58 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
9 20250422 090204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13190 -60 5 -0.45 5390010 406 2.49 13290 13290 13190 17220 9280 13250 13275.89 9.91 0 -61 13496 13372 13246 13122 12996 13310 13060 253 3970 500 9800 10 1 47028210 6203 27.20 0.65 12 0.00 485.00 20434.00 18490 20240819 -28.66 12000 20250409 9.92 17320 -23.85 20250102 12000 9.92 20250409 18490 -28.66 20240819 12000 9.92 20250409 0.38 Y 005250 500 253 억 4661844 N N 1564 N 00 N
10 20250421 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13250 -120 5 -0.90 215298545 16311 40.80 13370 13370 13120 17380 9360 13370 13199.59 9.92 0 -2826 13663 13516 13323 13176 12983 13540 13200 253 4010 500 9890 10 1 47028210 6231 27.32 0.65 12 0.03 485.00 20434.00 18490 20240819 -28.34 12000 20250409 10.42 17320 -23.50 20250102 12000 10.42 20250409 18490 -28.34 20240819 12000 10.42 20250409 0.38 Y 005250 500 253 억 4665731 N N 1564 N 00 N
11 20250421 150204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13230 -140 5 -1.05 204285975 15479 38.72 13370 13370 13120 17380 9360 13370 13197.62 9.92 0 -2678 13663 13516 13323 13176 12983 13540 13200 253 4010 500 9890 10 1 47028210 6222 27.28 0.65 12 0.03 485.00 20434.00 18490 20240819 -28.45 12000 20250409 10.25 17320 -23.61 20250102 12000 10.25 20250409 18490 -28.45 20240819 12000 10.25 20250409 0.38 Y 005250 500 253 억 4665731 N N 8054 N 00 N
12 20250421 140204 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13170 -200 5 -1.50 193411470 14654 36.66 13370 13370 13120 17380 9360 13370 13198.54 9.92 0 -2712 13663 13516 13323 13176 12983 13540 13200 253 4010 500 9890 10 1 47028210 6194 27.15 0.64 12 0.03 485.00 20434.00 18490 20240819 -28.77 12000 20250409 9.75 17320 -23.96 20250102 12000 9.75 20250409 18490 -28.77 20240819 12000 9.75 20250409 0.38 Y 005250 500 253 억 4665731 N N 8054 N 00 N