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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002150/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
20250417,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-50,5,-0.77,124555390,19419,194.19,6430,6470,6380,8390,4530,6460,6414.10,1.39,0,1952,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2161,-41.09,0.84,12,0.06,-156.00,7665.00,8950,20240528,-28.38,6150,20250409,4.23,7010,-8.56,20250219,6150,4.23,20250409,8950,-28.38,20240528,6150,4.23,20250409,1.09,Y,002150,500,168 억,,469644,N,N,1248,N,00,N
20250417,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,-30,5,-0.46,107043090,16695,166.95,6430,6470,6380,8390,4530,6460,6411.69,1.39,0,1982,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2168,-41.22,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.16,6150,20250409,4.55,7010,-8.27,20250219,6150,4.55,20250409,8950,-28.16,20240528,6150,4.55,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6440,-20,5,-0.31,100062625,15611,156.11,6430,6470,6380,8390,4530,6460,6409.75,1.39,0,2066,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2172,-41.28,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.04,6150,20250409,4.72,7010,-8.13,20250219,6150,4.72,20250409,8950,-28.04,20240528,6150,4.72,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,130128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6440,-20,5,-0.31,88523245,13817,138.17,6430,6470,6380,8390,4530,6460,6406.84,1.39,0,2180,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2172,-41.28,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.04,6150,20250409,4.72,7010,-8.13,20250219,6150,4.72,20250409,8950,-28.04,20240528,6150,4.72,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6440,-20,5,-0.31,82157285,12829,128.29,6430,6440,6380,8390,4530,6460,6404.03,1.39,0,2412,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2172,-41.28,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.04,6150,20250409,4.72,7010,-8.13,20250219,6150,4.72,20250409,8950,-28.04,20240528,6150,4.72,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,110128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-60,5,-0.93,63517215,9923,99.23,6430,6440,6380,8390,4530,6460,6401.01,1.39,0,1270,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2158,-41.03,0.83,12,0.03,-156.00,7665.00,8950,20240528,-28.49,6150,20250409,4.07,7010,-8.70,20250219,6150,4.07,20250409,8950,-28.49,20240528,6150,4.07,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-50,5,-0.77,60333945,9426,94.26,6430,6440,6380,8390,4530,6460,6400.80,1.39,0,1505,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2161,-41.09,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.38,6150,20250409,4.23,7010,-8.56,20250219,6150,4.23,20250409,8950,-28.38,20240528,6150,4.23,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,090128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,-30,5,-0.46,565840,88,0.88,6430,6430,6430,8390,4530,6460,6430.00,1.39,0,0,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2168,-41.22,0.84,12,0.00,-156.00,7665.00,8950,20240528,-28.16,6150,20250409,4.55,7010,-8.27,20250219,6150,4.55,20250409,8950,-28.16,20240528,6150,4.55,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250416,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6460,-70,5,-1.07,64146590,9899,84.48,6530,6530,6430,8480,4580,6530,6480.11,1.40,0,-1197,6590,6560,6500,6470,6410,6575,6485,169,1950,500,4960,10,1,33720000,2178,-41.41,0.84,12,0.03,-156.00,7665.00,8950,20240528,-27.82,6150,20250409,5.04,7010,-7.85,20250219,6150,5.04,20250409,8950,-27.82,20240528,6150,5.04,20250409,1.09,Y,002150,500,168 억,,470749,N,N,284,N,00,N
20250416,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6450,-80,5,-1.23,57843890,8922,76.14,6530,6530,6440,8480,4580,6530,6483.29,1.40,0,-968,6590,6560,6500,6470,6410,6575,6485,169,1950,500,4960,10,1,33720000,2175,-41.35,0.84,12,0.03,-156.00,7665.00,8950,20240528,-27.93,6150,20250409,4.88,7010,-7.99,20250219,6150,4.88,20250409,8950,-27.93,20240528,6150,4.88,20250409,1.09,Y,002150,500,168 억,,470749,N,N,545,N,00,N
20250416,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,-50,5,-0.77,45856580,7064,60.28,6530,6530,6460,8480,4580,6530,6491.59,1.40,0,-695,6590,6560,6500,6470,6410,6575,6485,169,1950,500,4960,10,1,33720000,2185,-41.54,0.85,12,0.02,-156.00,7665.00,8950,20240528,-27.60,6150,20250409,5.37,7010,-7.56,20250219,6150,5.37,20250409,8950,-27.60,20240528,6150,5.37,20250409,1.09,Y,002150,500,168 억,,470749,N,N,545,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 20250417 160127 57 100.00 KOSPI 일반서비스 N N N N N 6410 -50 5 -0.77 124555390 19419 194.19 6430 6470 6380 8390 4530 6460 6414.10 1.39 0 1952 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2161 -41.09 0.84 12 0.06 -156.00 7665.00 8950 20240528 -28.38 6150 20250409 4.23 7010 -8.56 20250219 6150 4.23 20250409 8950 -28.38 20240528 6150 4.23 20250409 1.09 Y 002150 500 168 억 469644 N N 1248 N 00 N
3 20250417 150128 57 100.00 KOSPI 일반서비스 N N N N N 6430 -30 5 -0.46 107043090 16695 166.95 6430 6470 6380 8390 4530 6460 6411.69 1.39 0 1982 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2168 -41.22 0.84 12 0.05 -156.00 7665.00 8950 20240528 -28.16 6150 20250409 4.55 7010 -8.27 20250219 6150 4.55 20250409 8950 -28.16 20240528 6150 4.55 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
4 20250417 140128 57 100.00 KOSPI 일반서비스 N N N N N 6440 -20 5 -0.31 100062625 15611 156.11 6430 6470 6380 8390 4530 6460 6409.75 1.39 0 2066 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2172 -41.28 0.84 12 0.05 -156.00 7665.00 8950 20240528 -28.04 6150 20250409 4.72 7010 -8.13 20250219 6150 4.72 20250409 8950 -28.04 20240528 6150 4.72 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
5 20250417 130128 57 100.00 KOSPI 일반서비스 N N N N N 6440 -20 5 -0.31 88523245 13817 138.17 6430 6470 6380 8390 4530 6460 6406.84 1.39 0 2180 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2172 -41.28 0.84 12 0.04 -156.00 7665.00 8950 20240528 -28.04 6150 20250409 4.72 7010 -8.13 20250219 6150 4.72 20250409 8950 -28.04 20240528 6150 4.72 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
6 20250417 120127 57 100.00 KOSPI 일반서비스 N N N N N 6440 -20 5 -0.31 82157285 12829 128.29 6430 6440 6380 8390 4530 6460 6404.03 1.39 0 2412 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2172 -41.28 0.84 12 0.04 -156.00 7665.00 8950 20240528 -28.04 6150 20250409 4.72 7010 -8.13 20250219 6150 4.72 20250409 8950 -28.04 20240528 6150 4.72 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
7 20250417 110128 57 100.00 KOSPI 일반서비스 N N N N N 6400 -60 5 -0.93 63517215 9923 99.23 6430 6440 6380 8390 4530 6460 6401.01 1.39 0 1270 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2158 -41.03 0.83 12 0.03 -156.00 7665.00 8950 20240528 -28.49 6150 20250409 4.07 7010 -8.70 20250219 6150 4.07 20250409 8950 -28.49 20240528 6150 4.07 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
8 20250417 100127 57 100.00 KOSPI 일반서비스 N N N N N 6410 -50 5 -0.77 60333945 9426 94.26 6430 6440 6380 8390 4530 6460 6400.80 1.39 0 1505 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2161 -41.09 0.84 12 0.03 -156.00 7665.00 8950 20240528 -28.38 6150 20250409 4.23 7010 -8.56 20250219 6150 4.23 20250409 8950 -28.38 20240528 6150 4.23 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
9 20250417 090128 57 100.00 KOSPI 일반서비스 N N N N N 6430 -30 5 -0.46 565840 88 0.88 6430 6430 6430 8390 4530 6460 6430.00 1.39 0 0 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2168 -41.22 0.84 12 0.00 -156.00 7665.00 8950 20240528 -28.16 6150 20250409 4.55 7010 -8.27 20250219 6150 4.55 20250409 8950 -28.16 20240528 6150 4.55 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
10 20250416 160126 57 100.00 KOSPI 일반서비스 N N N N N 6460 -70 5 -1.07 64146590 9899 84.48 6530 6530 6430 8480 4580 6530 6480.11 1.40 0 -1197 6590 6560 6500 6470 6410 6575 6485 169 1950 500 4960 10 1 33720000 2178 -41.41 0.84 12 0.03 -156.00 7665.00 8950 20240528 -27.82 6150 20250409 5.04 7010 -7.85 20250219 6150 5.04 20250409 8950 -27.82 20240528 6150 5.04 20250409 1.09 Y 002150 500 168 억 470749 N N 284 N 00 N
11 20250416 150128 57 100.00 KOSPI 일반서비스 N N N N N 6450 -80 5 -1.23 57843890 8922 76.14 6530 6530 6440 8480 4580 6530 6483.29 1.40 0 -968 6590 6560 6500 6470 6410 6575 6485 169 1950 500 4960 10 1 33720000 2175 -41.35 0.84 12 0.03 -156.00 7665.00 8950 20240528 -27.93 6150 20250409 4.88 7010 -7.99 20250219 6150 4.88 20250409 8950 -27.93 20240528 6150 4.88 20250409 1.09 Y 002150 500 168 억 470749 N N 545 N 00 N
12 20250416 140128 57 100.00 KOSPI 일반서비스 N N N N N 6480 -50 5 -0.77 45856580 7064 60.28 6530 6530 6460 8480 4580 6530 6491.59 1.40 0 -695 6590 6560 6500 6470 6410 6575 6485 169 1950 500 4960 10 1 33720000 2185 -41.54 0.85 12 0.02 -156.00 7665.00 8950 20240528 -27.60 6150 20250409 5.37 7010 -7.56 20250219 6150 5.37 20250409 8950 -27.60 20240528 6150 5.37 20250409 1.09 Y 002150 500 168 억 470749 N N 545 N 00 N