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
052690/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
20250414,160515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55500,-100,5,-0.18,4056300350,73183,104.78,55700,56100,55000,72200,39000,55600,55426.81,10.08,0,-8492,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21212,36.25,3.61,12,0.19,1531.00,15379.00,98100,20240718,-43.43,49250,20241210,12.69,75900,-26.88,20250214,49800,11.45,20250409,98100,-43.43,20240718,49250,12.69,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,11087,N,00,N
20250414,150519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55300,-300,5,-0.54,3711027650,66956,95.87,55700,56100,55000,72200,39000,55600,55424.87,10.08,0,-9121,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21136,36.12,3.60,12,0.18,1531.00,15379.00,98100,20240718,-43.63,49250,20241210,12.28,75900,-27.14,20250214,49800,11.04,20250409,98100,-43.63,20240718,49250,12.28,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,140518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55100,-500,5,-0.90,3080620700,55565,79.56,55700,56100,55000,72200,39000,55600,55441.75,10.08,0,-11397,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21059,35.99,3.58,12,0.15,1531.00,15379.00,98100,20240718,-43.83,49250,20241210,11.88,75900,-27.40,20250214,49800,10.64,20250409,98100,-43.83,20240718,49250,11.88,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,130518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55150,-450,5,-0.81,2646259050,47683,68.27,55700,56100,55100,72200,39000,55600,55496.91,10.08,0,-12098,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21078,36.02,3.59,12,0.12,1531.00,15379.00,98100,20240718,-43.78,49250,20241210,11.98,75900,-27.34,20250214,49800,10.74,20250409,98100,-43.78,20240718,49250,11.98,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,120519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55300,-300,5,-0.54,2187885700,39381,56.39,55700,56100,55300,72200,39000,55600,55556.89,10.08,0,-11230,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21136,36.12,3.60,12,0.10,1531.00,15379.00,98100,20240718,-43.63,49250,20241210,12.28,75900,-27.14,20250214,49800,11.04,20250409,98100,-43.63,20240718,49250,12.28,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,110516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55300,-300,5,-0.54,1802739400,32426,46.43,55700,56100,55300,72200,39000,55600,55595.49,10.08,0,-11124,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21136,36.12,3.60,12,0.08,1531.00,15379.00,98100,20240718,-43.63,49250,20241210,12.28,75900,-27.14,20250214,49800,11.04,20250409,98100,-43.63,20240718,49250,12.28,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,100518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55400,-200,5,-0.36,1242515700,22328,31.97,55700,56100,55400,72200,39000,55600,55648.32,10.08,0,-8054,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21174,36.19,3.60,12,0.06,1531.00,15379.00,98100,20240718,-43.53,49250,20241210,12.49,75900,-27.01,20250214,49800,11.24,20250409,98100,-43.53,20240718,49250,12.49,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250414,090519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55600,0,3,0.00,344437100,6179,8.85,55700,56100,55500,72200,39000,55600,55743.18,10.08,0,-3889,57800,56700,54900,53800,52000,57250,54350,76,16600,200,40030,100,1,38220000,21250,36.32,3.62,12,0.02,1531.00,15379.00,98100,20240718,-43.32,49250,20241210,12.89,75900,-26.75,20250214,49800,11.65,20250409,98100,-43.32,20240718,49250,12.89,20241210,1.17,Y,052690,200,76 억,,3854410,N,N,5033,N,00,N
20250411,160512,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55600,1800,2,3.35,3844595000,69843,54.70,53600,56000,53100,69900,37700,53800,55046.71,10.09,0,-3379,55266,54532,53366,52632,51466,54900,53000,76,16100,200,38730,100,1,38220000,21250,36.32,3.62,12,0.18,1531.00,15379.00,98100,20240718,-43.32,49250,20241210,12.89,75900,-26.75,20250214,49800,11.65,20250409,98100,-43.32,20240718,49250,12.89,20241210,1.17,Y,052690,200,76 억,,3855681,N,N,5033,N,00,N
20250411,150516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55500,1700,2,3.16,3500643000,63654,49.86,53600,56000,53100,69900,37700,53800,54995.39,10.09,0,-2353,55266,54532,53366,52632,51466,54900,53000,76,16100,200,38730,100,1,38220000,21212,36.25,3.61,12,0.17,1531.00,15379.00,98100,20240718,-43.43,49250,20241210,12.69,75900,-26.88,20250214,49800,11.45,20250409,98100,-43.43,20240718,49250,12.69,20241210,1.17,Y,052690,200,76 억,,3855681,N,N,13660,N,00,N
20250411,140516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55500,1700,2,3.16,3049581500,55522,43.49,53600,56000,53100,69900,37700,53800,54926.21,10.09,0,-2733,55266,54532,53366,52632,51466,54900,53000,76,16100,200,38730,100,1,38220000,21212,36.25,3.61,12,0.15,1531.00,15379.00,98100,20240718,-43.43,49250,20241210,12.69,75900,-26.88,20250214,49800,11.45,20250409,98100,-43.43,20240718,49250,12.69,20241210,1.17,Y,052690,200,76 억,,3855681,N,N,13660,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 160515 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55500 -100 5 -0.18 4056300350 73183 104.78 55700 56100 55000 72200 39000 55600 55426.81 10.08 0 -8492 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21212 36.25 3.61 12 0.19 1531.00 15379.00 98100 20240718 -43.43 49250 20241210 12.69 75900 -26.88 20250214 49800 11.45 20250409 98100 -43.43 20240718 49250 12.69 20241210 1.17 Y 052690 200 76 억 3854410 N N 11087 N 00 N
3 20250414 150519 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55300 -300 5 -0.54 3711027650 66956 95.87 55700 56100 55000 72200 39000 55600 55424.87 10.08 0 -9121 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21136 36.12 3.60 12 0.18 1531.00 15379.00 98100 20240718 -43.63 49250 20241210 12.28 75900 -27.14 20250214 49800 11.04 20250409 98100 -43.63 20240718 49250 12.28 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
4 20250414 140518 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55100 -500 5 -0.90 3080620700 55565 79.56 55700 56100 55000 72200 39000 55600 55441.75 10.08 0 -11397 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21059 35.99 3.58 12 0.15 1531.00 15379.00 98100 20240718 -43.83 49250 20241210 11.88 75900 -27.40 20250214 49800 10.64 20250409 98100 -43.83 20240718 49250 11.88 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
5 20250414 130518 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55150 -450 5 -0.81 2646259050 47683 68.27 55700 56100 55100 72200 39000 55600 55496.91 10.08 0 -12098 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21078 36.02 3.59 12 0.12 1531.00 15379.00 98100 20240718 -43.78 49250 20241210 11.98 75900 -27.34 20250214 49800 10.74 20250409 98100 -43.78 20240718 49250 11.98 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
6 20250414 120519 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55300 -300 5 -0.54 2187885700 39381 56.39 55700 56100 55300 72200 39000 55600 55556.89 10.08 0 -11230 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21136 36.12 3.60 12 0.10 1531.00 15379.00 98100 20240718 -43.63 49250 20241210 12.28 75900 -27.14 20250214 49800 11.04 20250409 98100 -43.63 20240718 49250 12.28 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
7 20250414 110516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55300 -300 5 -0.54 1802739400 32426 46.43 55700 56100 55300 72200 39000 55600 55595.49 10.08 0 -11124 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21136 36.12 3.60 12 0.08 1531.00 15379.00 98100 20240718 -43.63 49250 20241210 12.28 75900 -27.14 20250214 49800 11.04 20250409 98100 -43.63 20240718 49250 12.28 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
8 20250414 100518 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55400 -200 5 -0.36 1242515700 22328 31.97 55700 56100 55400 72200 39000 55600 55648.32 10.08 0 -8054 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21174 36.19 3.60 12 0.06 1531.00 15379.00 98100 20240718 -43.53 49250 20241210 12.49 75900 -27.01 20250214 49800 11.24 20250409 98100 -43.53 20240718 49250 12.49 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
9 20250414 090519 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55600 0 3 0.00 344437100 6179 8.85 55700 56100 55500 72200 39000 55600 55743.18 10.08 0 -3889 57800 56700 54900 53800 52000 57250 54350 76 16600 200 40030 100 1 38220000 21250 36.32 3.62 12 0.02 1531.00 15379.00 98100 20240718 -43.32 49250 20241210 12.89 75900 -26.75 20250214 49800 11.65 20250409 98100 -43.32 20240718 49250 12.89 20241210 1.17 Y 052690 200 76 억 3854410 N N 5033 N 00 N
10 20250411 160512 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55600 1800 2 3.35 3844595000 69843 54.70 53600 56000 53100 69900 37700 53800 55046.71 10.09 0 -3379 55266 54532 53366 52632 51466 54900 53000 76 16100 200 38730 100 1 38220000 21250 36.32 3.62 12 0.18 1531.00 15379.00 98100 20240718 -43.32 49250 20241210 12.89 75900 -26.75 20250214 49800 11.65 20250409 98100 -43.32 20240718 49250 12.89 20241210 1.17 Y 052690 200 76 억 3855681 N N 5033 N 00 N
11 20250411 150516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55500 1700 2 3.16 3500643000 63654 49.86 53600 56000 53100 69900 37700 53800 54995.39 10.09 0 -2353 55266 54532 53366 52632 51466 54900 53000 76 16100 200 38730 100 1 38220000 21212 36.25 3.61 12 0.17 1531.00 15379.00 98100 20240718 -43.43 49250 20241210 12.69 75900 -26.88 20250214 49800 11.45 20250409 98100 -43.43 20240718 49250 12.69 20241210 1.17 Y 052690 200 76 억 3855681 N N 13660 N 00 N
12 20250411 140516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 55500 1700 2 3.16 3049581500 55522 43.49 53600 56000 53100 69900 37700 53800 54926.21 10.09 0 -2733 55266 54532 53366 52632 51466 54900 53000 76 16100 200 38730 100 1 38220000 21212 36.25 3.61 12 0.15 1531.00 15379.00 98100 20240718 -43.43 49250 20241210 12.69 75900 -26.88 20250214 49800 11.45 20250409 98100 -43.43 20240718 49250 12.69 20241210 1.17 Y 052690 200 76 억 3855681 N N 13660 N 00 N