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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002030/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
20250407,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258500,-3000,5,-1.15,384955500,1507,149.06,257000,260000,251500,339500,183500,261500,255444.92,7.91,0,-18,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5388,8.81,0.46,12,0.07,29335.00,564755.00,279000,20240520,-7.35,219000,20240426,18.04,269500,-4.08,20250324,228500,13.13,20250106,279000,-7.35,20240520,219000,18.04,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-3500,5,-1.34,326820000,1282,126.81,257000,260000,251500,339500,183500,261500,254929.80,7.91,0,44,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5377,8.79,0.46,12,0.06,29335.00,564755.00,279000,20240520,-7.53,219000,20240426,17.81,269500,-4.27,20250324,228500,12.91,20250106,279000,-7.53,20240520,219000,17.81,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-5000,5,-1.91,277820500,1091,107.91,257000,260000,251500,339500,183500,261500,254647.57,7.91,0,80,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5346,8.74,0.45,12,0.05,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,130124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,-7500,5,-2.87,238388500,937,92.68,257000,260000,251500,339500,183500,261500,254416.76,7.91,0,89,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5294,8.66,0.45,12,0.04,29335.00,564755.00,279000,20240520,-8.96,219000,20240426,15.98,269500,-5.75,20250324,228500,11.16,20250106,279000,-8.96,20240520,219000,15.98,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,120124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-5500,5,-2.10,185906000,731,72.30,257000,260000,251500,339500,183500,261500,254317.37,7.91,0,204,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5335,8.73,0.45,12,0.04,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,110125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255000,-6500,5,-2.49,174174500,685,67.75,257000,260000,251500,339500,183500,261500,254269.34,7.91,0,211,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5315,8.69,0.45,12,0.03,29335.00,564755.00,279000,20240520,-8.60,219000,20240426,16.44,269500,-5.38,20250324,228500,11.60,20250106,279000,-8.60,20240520,219000,16.44,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-8000,5,-3.06,100230500,394,38.97,257000,260000,252500,339500,183500,261500,254392.13,7.91,0,67,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5283,8.64,0.45,12,0.02,29335.00,564755.00,279000,20240520,-9.14,219000,20240426,15.75,269500,-5.94,20250324,228500,10.94,20250106,279000,-9.14,20240520,219000,15.75,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250407,090124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255500,-6000,5,-2.29,6931500,27,2.67,257000,257000,255500,339500,183500,261500,256722.22,7.91,0,-5,265166,263332,259666,257832,254166,264250,258750,110,78000,5000,193510,500,1,2084140,5325,8.71,0.45,12,0.00,29335.00,564755.00,279000,20240520,-8.42,219000,20240426,16.67,269500,-5.19,20250324,228500,11.82,20250106,279000,-8.42,20240520,219000,16.67,20240426,0.08,Y,002030,5000,109 억,,164863,N,N,0,N,00,N
20250404,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261500,4000,2,1.55,261038500,1011,86.63,257500,261500,256000,334500,180500,257500,258198.32,7.91,0,184,262833,260166,256333,253666,249833,261500,255000,110,77000,5000,190550,500,1,2084140,5450,8.91,0.46,12,0.05,29335.00,564755.00,279000,20240520,-6.27,219000,20240426,19.41,269500,-2.97,20250324,228500,14.44,20250106,279000,-6.27,20240520,219000,19.41,20240426,0.08,Y,002030,5000,109 억,,164871,N,N,3,N,00,N
20250404,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258500,1000,2,0.39,232113000,900,77.12,257500,259500,256000,334500,180500,257500,257903.33,7.91,0,184,262833,260166,256333,253666,249833,261500,255000,110,77000,5000,190550,500,1,2084140,5388,8.81,0.46,12,0.04,29335.00,564755.00,279000,20240520,-7.35,219000,20240426,18.04,269500,-4.08,20250324,228500,13.13,20250106,279000,-7.35,20240520,219000,18.04,20240426,0.08,Y,002030,5000,109 억,,164871,N,N,3,N,00,N
20250404,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,500,2,0.19,199349000,773,66.24,257500,259500,256000,334500,180500,257500,257890.04,7.91,0,133,262833,260166,256333,253666,249833,261500,255000,110,77000,5000,190550,500,1,2084140,5377,8.79,0.46,12,0.04,29335.00,564755.00,279000,20240520,-7.53,219000,20240426,17.81,269500,-4.27,20250324,228500,12.91,20250106,279000,-7.53,20240520,219000,17.81,20240426,0.08,Y,002030,5000,109 억,,164871,N,N,3,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 20250407 160124 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258500 -3000 5 -1.15 384955500 1507 149.06 257000 260000 251500 339500 183500 261500 255444.92 7.91 0 -18 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5388 8.81 0.46 12 0.07 29335.00 564755.00 279000 20240520 -7.35 219000 20240426 18.04 269500 -4.08 20250324 228500 13.13 20250106 279000 -7.35 20240520 219000 18.04 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
3 20250407 150125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -3500 5 -1.34 326820000 1282 126.81 257000 260000 251500 339500 183500 261500 254929.80 7.91 0 44 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5377 8.79 0.46 12 0.06 29335.00 564755.00 279000 20240520 -7.53 219000 20240426 17.81 269500 -4.27 20250324 228500 12.91 20250106 279000 -7.53 20240520 219000 17.81 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
4 20250407 140125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256500 -5000 5 -1.91 277820500 1091 107.91 257000 260000 251500 339500 183500 261500 254647.57 7.91 0 80 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5346 8.74 0.45 12 0.05 29335.00 564755.00 279000 20240520 -8.06 219000 20240426 17.12 269500 -4.82 20250324 228500 12.25 20250106 279000 -8.06 20240520 219000 17.12 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
5 20250407 130124 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 -7500 5 -2.87 238388500 937 92.68 257000 260000 251500 339500 183500 261500 254416.76 7.91 0 89 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5294 8.66 0.45 12 0.04 29335.00 564755.00 279000 20240520 -8.96 219000 20240426 15.98 269500 -5.75 20250324 228500 11.16 20250106 279000 -8.96 20240520 219000 15.98 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
6 20250407 120124 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256000 -5500 5 -2.10 185906000 731 72.30 257000 260000 251500 339500 183500 261500 254317.37 7.91 0 204 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5335 8.73 0.45 12 0.04 29335.00 564755.00 279000 20240520 -8.24 219000 20240426 16.89 269500 -5.01 20250324 228500 12.04 20250106 279000 -8.24 20240520 219000 16.89 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
7 20250407 110125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 255000 -6500 5 -2.49 174174500 685 67.75 257000 260000 251500 339500 183500 261500 254269.34 7.91 0 211 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5315 8.69 0.45 12 0.03 29335.00 564755.00 279000 20240520 -8.60 219000 20240426 16.44 269500 -5.38 20250324 228500 11.60 20250106 279000 -8.60 20240520 219000 16.44 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
8 20250407 100125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 253500 -8000 5 -3.06 100230500 394 38.97 257000 260000 252500 339500 183500 261500 254392.13 7.91 0 67 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5283 8.64 0.45 12 0.02 29335.00 564755.00 279000 20240520 -9.14 219000 20240426 15.75 269500 -5.94 20250324 228500 10.94 20250106 279000 -9.14 20240520 219000 15.75 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
9 20250407 090124 55 60.00 KOSPI 일반서비스 N N N Y 60 N 255500 -6000 5 -2.29 6931500 27 2.67 257000 257000 255500 339500 183500 261500 256722.22 7.91 0 -5 265166 263332 259666 257832 254166 264250 258750 110 78000 5000 193510 500 1 2084140 5325 8.71 0.45 12 0.00 29335.00 564755.00 279000 20240520 -8.42 219000 20240426 16.67 269500 -5.19 20250324 228500 11.82 20250106 279000 -8.42 20240520 219000 16.67 20240426 0.08 Y 002030 5000 109 억 164863 N N 0 N 00 N
10 20250404 160125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261500 4000 2 1.55 261038500 1011 86.63 257500 261500 256000 334500 180500 257500 258198.32 7.91 0 184 262833 260166 256333 253666 249833 261500 255000 110 77000 5000 190550 500 1 2084140 5450 8.91 0.46 12 0.05 29335.00 564755.00 279000 20240520 -6.27 219000 20240426 19.41 269500 -2.97 20250324 228500 14.44 20250106 279000 -6.27 20240520 219000 19.41 20240426 0.08 Y 002030 5000 109 억 164871 N N 3 N 00 N
11 20250404 150125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258500 1000 2 0.39 232113000 900 77.12 257500 259500 256000 334500 180500 257500 257903.33 7.91 0 184 262833 260166 256333 253666 249833 261500 255000 110 77000 5000 190550 500 1 2084140 5388 8.81 0.46 12 0.04 29335.00 564755.00 279000 20240520 -7.35 219000 20240426 18.04 269500 -4.08 20250324 228500 13.13 20250106 279000 -7.35 20240520 219000 18.04 20240426 0.08 Y 002030 5000 109 억 164871 N N 3 N 00 N
12 20250404 140125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 500 2 0.19 199349000 773 66.24 257500 259500 256000 334500 180500 257500 257890.04 7.91 0 133 262833 260166 256333 253666 249833 261500 255000 110 77000 5000 190550 500 1 2084140 5377 8.79 0.46 12 0.04 29335.00 564755.00 279000 20240520 -7.53 219000 20240426 17.81 269500 -4.27 20250324 228500 12.91 20250106 279000 -7.53 20240520 219000 17.81 20240426 0.08 Y 002030 5000 109 억 164871 N N 3 N 00 N