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
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
20250414,160521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,270,2,1.81,517360955,34316,109.73,15050,15180,14950,19340,10420,14880,15076.38,4.76,0,2700,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1660,8.29,0.75,12,0.31,1828.00,20205.00,21450,20241126,-29.37,13530,20250409,11.97,19500,-22.31,20250213,13530,11.97,20250409,21450,-29.37,20241126,13530,11.97,20250409,4.93,Y,053690,500,54 억,,521039,N,N,761,N,00,N
20250414,150525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,220,2,1.48,477350875,31666,101.25,15050,15180,14950,19340,10420,14880,15074.56,4.76,0,1128,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1655,8.26,0.75,12,0.29,1828.00,20205.00,21450,20241126,-29.60,13530,20250409,11.60,19500,-22.56,20250213,13530,11.60,20250409,21450,-29.60,20241126,13530,11.60,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,140524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,270,2,1.81,401251915,26632,85.16,15050,15180,14950,19340,10420,14880,15066.53,4.76,0,204,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1660,8.29,0.75,12,0.24,1828.00,20205.00,21450,20241126,-29.37,13530,20250409,11.97,19500,-22.31,20250213,13530,11.97,20250409,21450,-29.37,20241126,13530,11.97,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,130524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,270,2,1.81,335359365,22273,71.22,15050,15180,14950,19340,10420,14880,15056.77,4.76,0,-74,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1660,8.29,0.75,12,0.20,1828.00,20205.00,21450,20241126,-29.37,13530,20250409,11.97,19500,-22.31,20250213,13530,11.97,20250409,21450,-29.37,20241126,13530,11.97,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,120526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15080,200,2,1.34,282988640,18811,60.15,15050,15130,14950,19340,10420,14880,15043.79,4.76,0,-123,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1652,8.25,0.75,12,0.17,1828.00,20205.00,21450,20241126,-29.70,13530,20250409,11.46,19500,-22.67,20250213,13530,11.46,20250409,21450,-29.70,20241126,13530,11.46,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,110522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15040,160,2,1.08,231253150,15376,49.17,15050,15130,14950,19340,10420,14880,15039.88,4.76,0,-1333,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1648,8.23,0.74,12,0.14,1828.00,20205.00,21450,20241126,-29.88,13530,20250409,11.16,19500,-22.87,20250213,13530,11.16,20250409,21450,-29.88,20241126,13530,11.16,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,100524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,220,2,1.48,144618350,9604,30.71,15050,15130,14970,19340,10420,14880,15058.14,4.76,0,-1057,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1655,8.26,0.75,12,0.09,1828.00,20205.00,21450,20241126,-29.60,13530,20250409,11.60,19500,-22.56,20250213,13530,11.60,20250409,21450,-29.60,20241126,13530,11.60,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250414,090525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,120,2,0.81,55050930,3659,11.70,15050,15130,14970,19340,10420,14880,15045.35,4.76,0,-476,15160,15020,14760,14620,14360,15090,14690,55,4460,500,11010,10,1,10957550,1644,8.21,0.74,12,0.03,1828.00,20205.00,21450,20241126,-30.07,13530,20250409,10.86,19500,-23.08,20250213,13530,10.86,20250409,21450,-30.07,20241126,13530,10.86,20250409,4.93,Y,053690,500,54 억,,521039,N,N,1199,N,00,N
20250411,160518,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14880,50,2,0.34,460576335,31274,51.62,14550,14900,14500,19270,10390,14830,14727.13,4.72,0,5214,15410,15120,14560,14270,13710,15265,14415,55,4440,500,10970,10,1,10957550,1630,8.14,0.74,12,0.29,1828.00,20205.00,21450,20241126,-30.63,13530,20250409,9.98,19500,-23.69,20250213,13530,9.98,20250409,21450,-30.63,20241126,13530,9.98,20250409,4.97,Y,053690,500,54 억,,516869,N,N,1199,N,00,N
20250411,150522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14860,30,2,0.20,420604135,28586,47.18,14550,14900,14500,19270,10390,14830,14713.64,4.72,0,4569,15410,15120,14560,14270,13710,15265,14415,55,4440,500,10970,10,1,10957550,1628,8.13,0.74,12,0.26,1828.00,20205.00,21450,20241126,-30.72,13530,20250409,9.83,19500,-23.79,20250213,13530,9.83,20250409,21450,-30.72,20241126,13530,9.83,20250409,4.97,Y,053690,500,54 억,,516869,N,N,1703,N,00,N
20250411,140522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14820,-10,5,-0.07,385528575,26221,43.28,14550,14900,14500,19270,10390,14830,14703.05,4.72,0,3664,15410,15120,14560,14270,13710,15265,14415,55,4440,500,10970,10,1,10957550,1624,8.11,0.73,12,0.24,1828.00,20205.00,21450,20241126,-30.91,13530,20250409,9.53,19500,-24.00,20250213,13530,9.53,20250409,21450,-30.91,20241126,13530,9.53,20250409,4.97,Y,053690,500,54 억,,516869,N,N,1703,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 160521 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 270 2 1.81 517360955 34316 109.73 15050 15180 14950 19340 10420 14880 15076.38 4.76 0 2700 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1660 8.29 0.75 12 0.31 1828.00 20205.00 21450 20241126 -29.37 13530 20250409 11.97 19500 -22.31 20250213 13530 11.97 20250409 21450 -29.37 20241126 13530 11.97 20250409 4.93 Y 053690 500 54 억 521039 N N 761 N 00 N
3 20250414 150525 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 220 2 1.48 477350875 31666 101.25 15050 15180 14950 19340 10420 14880 15074.56 4.76 0 1128 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1655 8.26 0.75 12 0.29 1828.00 20205.00 21450 20241126 -29.60 13530 20250409 11.60 19500 -22.56 20250213 13530 11.60 20250409 21450 -29.60 20241126 13530 11.60 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
4 20250414 140524 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 270 2 1.81 401251915 26632 85.16 15050 15180 14950 19340 10420 14880 15066.53 4.76 0 204 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1660 8.29 0.75 12 0.24 1828.00 20205.00 21450 20241126 -29.37 13530 20250409 11.97 19500 -22.31 20250213 13530 11.97 20250409 21450 -29.37 20241126 13530 11.97 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
5 20250414 130524 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 270 2 1.81 335359365 22273 71.22 15050 15180 14950 19340 10420 14880 15056.77 4.76 0 -74 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1660 8.29 0.75 12 0.20 1828.00 20205.00 21450 20241126 -29.37 13530 20250409 11.97 19500 -22.31 20250213 13530 11.97 20250409 21450 -29.37 20241126 13530 11.97 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
6 20250414 120526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15080 200 2 1.34 282988640 18811 60.15 15050 15130 14950 19340 10420 14880 15043.79 4.76 0 -123 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1652 8.25 0.75 12 0.17 1828.00 20205.00 21450 20241126 -29.70 13530 20250409 11.46 19500 -22.67 20250213 13530 11.46 20250409 21450 -29.70 20241126 13530 11.46 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
7 20250414 110522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15040 160 2 1.08 231253150 15376 49.17 15050 15130 14950 19340 10420 14880 15039.88 4.76 0 -1333 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1648 8.23 0.74 12 0.14 1828.00 20205.00 21450 20241126 -29.88 13530 20250409 11.16 19500 -22.87 20250213 13530 11.16 20250409 21450 -29.88 20241126 13530 11.16 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
8 20250414 100524 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 220 2 1.48 144618350 9604 30.71 15050 15130 14970 19340 10420 14880 15058.14 4.76 0 -1057 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1655 8.26 0.75 12 0.09 1828.00 20205.00 21450 20241126 -29.60 13530 20250409 11.60 19500 -22.56 20250213 13530 11.60 20250409 21450 -29.60 20241126 13530 11.60 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
9 20250414 090525 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15000 120 2 0.81 55050930 3659 11.70 15050 15130 14970 19340 10420 14880 15045.35 4.76 0 -476 15160 15020 14760 14620 14360 15090 14690 55 4460 500 11010 10 1 10957550 1644 8.21 0.74 12 0.03 1828.00 20205.00 21450 20241126 -30.07 13530 20250409 10.86 19500 -23.08 20250213 13530 10.86 20250409 21450 -30.07 20241126 13530 10.86 20250409 4.93 Y 053690 500 54 억 521039 N N 1199 N 00 N
10 20250411 160518 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14880 50 2 0.34 460576335 31274 51.62 14550 14900 14500 19270 10390 14830 14727.13 4.72 0 5214 15410 15120 14560 14270 13710 15265 14415 55 4440 500 10970 10 1 10957550 1630 8.14 0.74 12 0.29 1828.00 20205.00 21450 20241126 -30.63 13530 20250409 9.98 19500 -23.69 20250213 13530 9.98 20250409 21450 -30.63 20241126 13530 9.98 20250409 4.97 Y 053690 500 54 억 516869 N N 1199 N 00 N
11 20250411 150522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14860 30 2 0.20 420604135 28586 47.18 14550 14900 14500 19270 10390 14830 14713.64 4.72 0 4569 15410 15120 14560 14270 13710 15265 14415 55 4440 500 10970 10 1 10957550 1628 8.13 0.74 12 0.26 1828.00 20205.00 21450 20241126 -30.72 13530 20250409 9.83 19500 -23.79 20250213 13530 9.83 20250409 21450 -30.72 20241126 13530 9.83 20250409 4.97 Y 053690 500 54 억 516869 N N 1703 N 00 N
12 20250411 140522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14820 -10 5 -0.07 385528575 26221 43.28 14550 14900 14500 19270 10390 14830 14703.05 4.72 0 3664 15410 15120 14560 14270 13710 15265 14415 55 4440 500 10970 10 1 10957550 1624 8.11 0.73 12 0.24 1828.00 20205.00 21450 20241126 -30.91 13530 20250409 9.53 19500 -24.00 20250213 13530 9.53 20250409 21450 -30.91 20241126 13530 9.53 20250409 4.97 Y 053690 500 54 억 516869 N N 1703 N 00 N