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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002620/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
20250429,160133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,20,2,0.25,35466150,4475,54.08,8090,8090,7870,10250,5530,7890,7925.40,9.80,0,1377,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1263,-2.47,0.41,12,0.03,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,12050,-34.36,20240503,6950,13.81,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,3,N,00,N
20250429,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,0,3,0.00,29873150,3768,45.53,8090,8090,7870,10250,5530,7890,7928.12,9.80,0,684,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1260,-2.46,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-34.52,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,0,3,0.00,20054200,2523,30.49,8090,8090,7890,10250,5530,7890,7948.55,9.80,0,3,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1260,-2.46,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-34.52,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,130135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,20,2,0.25,15424740,1937,23.41,8090,8090,7900,10250,5530,7890,7963.21,9.80,0,-162,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1263,-2.47,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,12050,-34.36,20240503,6950,13.81,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,120135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,40,2,0.51,14981230,1881,22.73,8090,8090,7900,10250,5530,7890,7964.50,9.80,0,-207,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1267,-2.48,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,12050,-34.19,20240503,6950,14.10,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,110134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,40,2,0.51,11670580,1464,17.69,8090,8090,7900,10250,5530,7890,7971.71,9.80,0,-155,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1267,-2.48,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,12050,-34.19,20240503,6950,14.10,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,100135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,60,2,0.76,10718260,1344,16.24,8090,8090,7900,10250,5530,7890,7974.90,9.80,0,-237,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1270,-2.48,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.02,6950,20250210,14.39,9810,-18.96,20250331,6950,14.39,20250210,12050,-34.02,20240503,6950,14.39,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250429,090135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,20,2,0.25,232450,29,0.35,8090,8090,7910,10250,5530,7890,8015.52,9.80,0,12,8070,7980,7910,7820,7750,8025,7865,80,2360,500,5200,10,1,15973355,1263,-2.47,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,12050,-34.36,20240503,6950,13.81,20250210,0.54,Y,002620,500,79 억,,1565627,N,N,1,N,00,N
20250428,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-100,5,-1.25,65277900,8271,106.20,7840,8000,7840,10380,5600,7990,7892.38,9.80,0,337,8310,8150,8030,7870,7750,8090,7810,80,2390,500,5270,10,1,15973355,1260,-2.46,0.41,12,0.05,-3203.00,19431.00,12050,20240503,-34.52,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.49,Y,002620,500,79 억,,1565270,N,N,1,N,00,N
20250428,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,-60,5,-0.75,64203820,8135,104.46,7840,8000,7840,10380,5600,7990,7892.30,9.80,0,383,8310,8150,8030,7870,7750,8090,7810,80,2390,500,5270,10,1,15973355,1267,-2.48,0.41,12,0.05,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,12050,-34.19,20240503,6950,14.10,20250210,0.49,Y,002620,500,79 억,,1565270,N,N,271,N,00,N
20250428,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-120,5,-1.50,55102550,6980,89.63,7840,8000,7840,10380,5600,7990,7894.35,9.80,0,346,8310,8150,8030,7870,7750,8090,7810,80,2390,500,5270,10,1,15973355,1257,-2.46,0.41,12,0.04,-3203.00,19431.00,12050,20240503,-34.69,6950,20250210,13.24,9810,-19.78,20250331,6950,13.24,20250210,12050,-34.69,20240503,6950,13.24,20250210,0.49,Y,002620,500,79 억,,1565270,N,N,271,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 20250429 160133 57 100.00 KOSPI 일반서비스 N N N N N 7910 20 2 0.25 35466150 4475 54.08 8090 8090 7870 10250 5530 7890 7925.40 9.80 0 1377 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1263 -2.47 0.41 12 0.03 -3203.00 19431.00 12050 20240503 -34.36 6950 20250210 13.81 9810 -19.37 20250331 6950 13.81 20250210 12050 -34.36 20240503 6950 13.81 20250210 0.54 Y 002620 500 79 억 1565627 N N 3 N 00 N
3 20250429 150134 57 100.00 KOSPI 일반서비스 N N N N N 7890 0 3 0.00 29873150 3768 45.53 8090 8090 7870 10250 5530 7890 7928.12 9.80 0 684 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1260 -2.46 0.41 12 0.02 -3203.00 19431.00 12050 20240503 -34.52 6950 20250210 13.53 9810 -19.57 20250331 6950 13.53 20250210 12050 -34.52 20240503 6950 13.53 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
4 20250429 140134 57 100.00 KOSPI 일반서비스 N N N N N 7890 0 3 0.00 20054200 2523 30.49 8090 8090 7890 10250 5530 7890 7948.55 9.80 0 3 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1260 -2.46 0.41 12 0.02 -3203.00 19431.00 12050 20240503 -34.52 6950 20250210 13.53 9810 -19.57 20250331 6950 13.53 20250210 12050 -34.52 20240503 6950 13.53 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
5 20250429 130135 57 100.00 KOSPI 일반서비스 N N N N N 7910 20 2 0.25 15424740 1937 23.41 8090 8090 7900 10250 5530 7890 7963.21 9.80 0 -162 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1263 -2.47 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -34.36 6950 20250210 13.81 9810 -19.37 20250331 6950 13.81 20250210 12050 -34.36 20240503 6950 13.81 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
6 20250429 120135 57 100.00 KOSPI 일반서비스 N N N N N 7930 40 2 0.51 14981230 1881 22.73 8090 8090 7900 10250 5530 7890 7964.50 9.80 0 -207 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1267 -2.48 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -34.19 6950 20250210 14.10 9810 -19.16 20250331 6950 14.10 20250210 12050 -34.19 20240503 6950 14.10 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
7 20250429 110134 57 100.00 KOSPI 일반서비스 N N N N N 7930 40 2 0.51 11670580 1464 17.69 8090 8090 7900 10250 5530 7890 7971.71 9.80 0 -155 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1267 -2.48 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -34.19 6950 20250210 14.10 9810 -19.16 20250331 6950 14.10 20250210 12050 -34.19 20240503 6950 14.10 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
8 20250429 100135 57 100.00 KOSPI 일반서비스 N N N N N 7950 60 2 0.76 10718260 1344 16.24 8090 8090 7900 10250 5530 7890 7974.90 9.80 0 -237 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1270 -2.48 0.41 12 0.01 -3203.00 19431.00 12050 20240503 -34.02 6950 20250210 14.39 9810 -18.96 20250331 6950 14.39 20250210 12050 -34.02 20240503 6950 14.39 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
9 20250429 090135 57 100.00 KOSPI 일반서비스 N N N N N 7910 20 2 0.25 232450 29 0.35 8090 8090 7910 10250 5530 7890 8015.52 9.80 0 12 8070 7980 7910 7820 7750 8025 7865 80 2360 500 5200 10 1 15973355 1263 -2.47 0.41 12 0.00 -3203.00 19431.00 12050 20240503 -34.36 6950 20250210 13.81 9810 -19.37 20250331 6950 13.81 20250210 12050 -34.36 20240503 6950 13.81 20250210 0.54 Y 002620 500 79 억 1565627 N N 1 N 00 N
10 20250428 160134 57 100.00 KOSPI 일반서비스 N N N N N 7890 -100 5 -1.25 65277900 8271 106.20 7840 8000 7840 10380 5600 7990 7892.38 9.80 0 337 8310 8150 8030 7870 7750 8090 7810 80 2390 500 5270 10 1 15973355 1260 -2.46 0.41 12 0.05 -3203.00 19431.00 12050 20240503 -34.52 6950 20250210 13.53 9810 -19.57 20250331 6950 13.53 20250210 12050 -34.52 20240503 6950 13.53 20250210 0.49 Y 002620 500 79 억 1565270 N N 1 N 00 N
11 20250428 150134 57 100.00 KOSPI 일반서비스 N N N N N 7930 -60 5 -0.75 64203820 8135 104.46 7840 8000 7840 10380 5600 7990 7892.30 9.80 0 383 8310 8150 8030 7870 7750 8090 7810 80 2390 500 5270 10 1 15973355 1267 -2.48 0.41 12 0.05 -3203.00 19431.00 12050 20240503 -34.19 6950 20250210 14.10 9810 -19.16 20250331 6950 14.10 20250210 12050 -34.19 20240503 6950 14.10 20250210 0.49 Y 002620 500 79 억 1565270 N N 271 N 00 N
12 20250428 140134 57 100.00 KOSPI 일반서비스 N N N N N 7870 -120 5 -1.50 55102550 6980 89.63 7840 8000 7840 10380 5600 7990 7894.35 9.80 0 346 8310 8150 8030 7870 7750 8090 7810 80 2390 500 5270 10 1 15973355 1257 -2.46 0.41 12 0.04 -3203.00 19431.00 12050 20240503 -34.69 6950 20250210 13.24 9810 -19.78 20250331 6950 13.24 20250210 12050 -34.69 20240503 6950 13.24 20250210 0.49 Y 002620 500 79 억 1565270 N N 271 N 00 N