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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12680,10,2,0.08,1380753685,108959,175.57,12580,12790,12570,16470,8870,12670,12672.23,9.64,0,34694,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5963,26.14,0.62,12,0.23,485.00,20434.00,18490,20240819,-31.42,12000,20250409,5.67,17320,-26.79,20250102,12000,5.67,20250409,18490,-31.42,20240819,12000,5.67,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,1737,N,00,N
20250414,150202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12690,20,2,0.16,1343997865,106061,170.90,12580,12790,12570,16470,8870,12670,12671.93,9.64,0,33568,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5968,26.16,0.62,12,0.23,485.00,20434.00,18490,20240819,-31.37,12000,20250409,5.75,17320,-26.73,20250102,12000,5.75,20250409,18490,-31.37,20240819,12000,5.75,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,140202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12690,20,2,0.16,1121602345,88538,142.66,12580,12790,12570,16470,8870,12670,12668.03,9.64,0,28270,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5968,26.16,0.62,12,0.19,485.00,20434.00,18490,20240819,-31.37,12000,20250409,5.75,17320,-26.73,20250102,12000,5.75,20250409,18490,-31.37,20240819,12000,5.75,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,130202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12690,20,2,0.16,937376895,74041,119.30,12580,12790,12570,16470,8870,12670,12660.24,9.64,0,18130,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5968,26.16,0.62,12,0.16,485.00,20434.00,18490,20240819,-31.37,12000,20250409,5.75,17320,-26.73,20250102,12000,5.75,20250409,18490,-31.37,20240819,12000,5.75,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,120202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12700,30,2,0.24,751158375,59358,95.64,12580,12790,12570,16470,8870,12670,12654.71,9.64,0,10043,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5973,26.19,0.62,12,0.13,485.00,20434.00,18490,20240819,-31.31,12000,20250409,5.83,17320,-26.67,20250102,12000,5.83,20250409,18490,-31.31,20240819,12000,5.83,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,110201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12680,10,2,0.08,535559605,42358,68.25,12580,12740,12570,16470,8870,12670,12643.65,9.64,0,6684,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5963,26.14,0.62,12,0.09,485.00,20434.00,18490,20240819,-31.42,12000,20250409,5.67,17320,-26.79,20250102,12000,5.67,20250409,18490,-31.42,20240819,12000,5.67,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,100202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12590,-80,5,-0.63,314069325,24847,40.04,12580,12740,12570,16470,8870,12670,12640.13,9.64,0,333,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5921,25.96,0.62,12,0.05,485.00,20434.00,18490,20240819,-31.91,12000,20250409,4.92,17320,-27.31,20250102,12000,4.92,20250409,18490,-31.91,20240819,12000,4.92,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
20250414,090202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12600,-70,5,-0.55,29562080,2345,3.78,12580,12670,12580,16470,8870,12670,12606.43,9.64,0,-10,12863,12766,12583,12486,12303,12815,12535,253,3800,500,9370,10,1,47028210,5926,25.98,0.62,12,0.00,485.00,20434.00,18490,20240819,-31.86,12000,20250409,5.00,17320,-27.25,20250102,12000,5.00,20250409,18490,-31.86,20240819,12000,5.00,20250409,0.42,Y,005250,500,253 억,,4531372,N,N,921,N,00,N
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
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 20250414 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12680 10 2 0.08 1380753685 108959 175.57 12580 12790 12570 16470 8870 12670 12672.23 9.64 0 34694 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5963 26.14 0.62 12 0.23 485.00 20434.00 18490 20240819 -31.42 12000 20250409 5.67 17320 -26.79 20250102 12000 5.67 20250409 18490 -31.42 20240819 12000 5.67 20250409 0.42 Y 005250 500 253 억 4531372 N N 1737 N 00 N
3 20250414 150202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12690 20 2 0.16 1343997865 106061 170.90 12580 12790 12570 16470 8870 12670 12671.93 9.64 0 33568 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5968 26.16 0.62 12 0.23 485.00 20434.00 18490 20240819 -31.37 12000 20250409 5.75 17320 -26.73 20250102 12000 5.75 20250409 18490 -31.37 20240819 12000 5.75 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
4 20250414 140202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12690 20 2 0.16 1121602345 88538 142.66 12580 12790 12570 16470 8870 12670 12668.03 9.64 0 28270 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5968 26.16 0.62 12 0.19 485.00 20434.00 18490 20240819 -31.37 12000 20250409 5.75 17320 -26.73 20250102 12000 5.75 20250409 18490 -31.37 20240819 12000 5.75 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
5 20250414 130202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12690 20 2 0.16 937376895 74041 119.30 12580 12790 12570 16470 8870 12670 12660.24 9.64 0 18130 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5968 26.16 0.62 12 0.16 485.00 20434.00 18490 20240819 -31.37 12000 20250409 5.75 17320 -26.73 20250102 12000 5.75 20250409 18490 -31.37 20240819 12000 5.75 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
6 20250414 120202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12700 30 2 0.24 751158375 59358 95.64 12580 12790 12570 16470 8870 12670 12654.71 9.64 0 10043 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5973 26.19 0.62 12 0.13 485.00 20434.00 18490 20240819 -31.31 12000 20250409 5.83 17320 -26.67 20250102 12000 5.83 20250409 18490 -31.31 20240819 12000 5.83 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
7 20250414 110201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12680 10 2 0.08 535559605 42358 68.25 12580 12740 12570 16470 8870 12670 12643.65 9.64 0 6684 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5963 26.14 0.62 12 0.09 485.00 20434.00 18490 20240819 -31.42 12000 20250409 5.67 17320 -26.79 20250102 12000 5.67 20250409 18490 -31.42 20240819 12000 5.67 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
8 20250414 100202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12590 -80 5 -0.63 314069325 24847 40.04 12580 12740 12570 16470 8870 12670 12640.13 9.64 0 333 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5921 25.96 0.62 12 0.05 485.00 20434.00 18490 20240819 -31.91 12000 20250409 4.92 17320 -27.31 20250102 12000 4.92 20250409 18490 -31.91 20240819 12000 4.92 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
9 20250414 090202 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 12600 -70 5 -0.55 29562080 2345 3.78 12580 12670 12580 16470 8870 12670 12606.43 9.64 0 -10 12863 12766 12583 12486 12303 12815 12535 253 3800 500 9370 10 1 47028210 5926 25.98 0.62 12 0.00 485.00 20434.00 18490 20240819 -31.86 12000 20250409 5.00 17320 -27.25 20250102 12000 5.00 20250409 18490 -31.86 20240819 12000 5.00 20250409 0.42 Y 005250 500 253 억 4531372 N N 921 N 00 N
10 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
11 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
12 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