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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002030/price/prices-20250501.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
20250512,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,233378500,889,88.99,263500,265000,261500,342500,184500,263500,262518.00,7.85,0,-33,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.04,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,113,N,00,N
20250512,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,171314500,653,65.37,263500,265000,261500,342500,184500,263500,262349.92,7.85,0,-52,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,166317500,634,63.46,263500,265000,261500,342500,184500,263500,262330.44,7.85,0,-35,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,0,3,0.00,125408500,478,47.85,263500,265000,261500,342500,184500,263500,262360.88,7.85,0,-77,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5492,8.98,0.47,12,0.02,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,0,3,0.00,81886500,312,31.23,263500,265000,261500,342500,184500,263500,262456.73,7.85,0,-92,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5492,8.98,0.47,12,0.01,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,110125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-1000,5,-0.38,53534000,204,20.42,263500,265000,261500,342500,184500,263500,262421.57,7.85,0,-50,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5471,8.95,0.46,12,0.01,29335.00,564755.00,282000,20250415,-6.91,219000,20240426,19.86,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-1000,5,-0.38,22307500,85,8.51,263500,265000,261500,342500,184500,263500,262441.18,7.85,0,-8,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5471,8.95,0.46,12,0.00,29335.00,564755.00,282000,20250415,-6.91,219000,20240426,19.86,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250512,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,0,3,0.00,1317500,5,0.50,263500,263500,263500,342500,184500,263500,263500.00,7.85,0,0,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5492,8.98,0.47,12,0.00,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
20250509,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,0,3,0.00,261508000,999,217.65,264000,264000,255500,342500,184500,263500,261769.77,7.86,0,-2,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5492,8.98,0.47,12,0.05,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,40,N,00,N
20250509,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1500,5,-0.57,172733500,662,144.23,264000,264000,255500,342500,184500,263500,260926.74,7.86,0,-27,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5460,8.93,0.46,12,0.03,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N
20250509,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1500,5,-0.57,134742000,517,112.64,264000,264000,255500,342500,184500,263500,260622.82,7.86,0,6,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5460,8.93,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,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 20250512 160124 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263000 -500 5 -0.19 233378500 889 88.99 263500 265000 261500 342500 184500 263500 262518.00 7.85 0 -33 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5481 8.97 0.47 12 0.04 29335.00 564755.00 282000 20250415 -6.74 219000 20240426 20.09 282000 -6.74 20250415 228500 15.10 20250106 282000 -6.74 20250415 225000 16.89 20241219 0.08 Y 002030 5000 109 억 163691 N N 113 N 00 N
3 20250512 150125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263000 -500 5 -0.19 171314500 653 65.37 263500 265000 261500 342500 184500 263500 262349.92 7.85 0 -52 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5481 8.97 0.47 12 0.03 29335.00 564755.00 282000 20250415 -6.74 219000 20240426 20.09 282000 -6.74 20250415 228500 15.10 20250106 282000 -6.74 20250415 225000 16.89 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
4 20250512 140125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263000 -500 5 -0.19 166317500 634 63.46 263500 265000 261500 342500 184500 263500 262330.44 7.85 0 -35 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5481 8.97 0.47 12 0.03 29335.00 564755.00 282000 20250415 -6.74 219000 20240426 20.09 282000 -6.74 20250415 228500 15.10 20250106 282000 -6.74 20250415 225000 16.89 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
5 20250512 130125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 0 3 0.00 125408500 478 47.85 263500 265000 261500 342500 184500 263500 262360.88 7.85 0 -77 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5492 8.98 0.47 12 0.02 29335.00 564755.00 282000 20250415 -6.56 219000 20240426 20.32 282000 -6.56 20250415 228500 15.32 20250106 282000 -6.56 20250415 225000 17.11 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
6 20250512 120126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 0 3 0.00 81886500 312 31.23 263500 265000 261500 342500 184500 263500 262456.73 7.85 0 -92 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5492 8.98 0.47 12 0.01 29335.00 564755.00 282000 20250415 -6.56 219000 20240426 20.32 282000 -6.56 20250415 228500 15.32 20250106 282000 -6.56 20250415 225000 17.11 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
7 20250512 110125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262500 -1000 5 -0.38 53534000 204 20.42 263500 265000 261500 342500 184500 263500 262421.57 7.85 0 -50 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5471 8.95 0.46 12 0.01 29335.00 564755.00 282000 20250415 -6.91 219000 20240426 19.86 282000 -6.91 20250415 228500 14.88 20250106 282000 -6.91 20250415 225000 16.67 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
8 20250512 100126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262500 -1000 5 -0.38 22307500 85 8.51 263500 265000 261500 342500 184500 263500 262441.18 7.85 0 -8 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5471 8.95 0.46 12 0.00 29335.00 564755.00 282000 20250415 -6.91 219000 20240426 19.86 282000 -6.91 20250415 228500 14.88 20250106 282000 -6.91 20250415 225000 16.67 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
9 20250512 090125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 0 3 0.00 1317500 5 0.50 263500 263500 263500 342500 184500 263500 263500.00 7.85 0 0 269500 266500 261000 258000 252500 263750 255250 110 79000 5000 194990 500 1 2084140 5492 8.98 0.47 12 0.00 29335.00 564755.00 282000 20250415 -6.56 219000 20240426 20.32 282000 -6.56 20250415 228500 15.32 20250106 282000 -6.56 20250415 225000 17.11 20241219 0.08 Y 002030 5000 109 억 163691 N N 40 N 00 N
10 20250509 160125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 0 3 0.00 261508000 999 217.65 264000 264000 255500 342500 184500 263500 261769.77 7.86 0 -2 266500 265000 262000 260500 257500 265750 261250 110 79000 5000 194990 500 1 2084140 5492 8.98 0.47 12 0.05 29335.00 564755.00 282000 20250415 -6.56 219000 20240426 20.32 282000 -6.56 20250415 228500 15.32 20250106 282000 -6.56 20250415 225000 17.11 20241219 0.08 Y 002030 5000 109 억 163732 N N 40 N 00 N
11 20250509 150125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262000 -1500 5 -0.57 172733500 662 144.23 264000 264000 255500 342500 184500 263500 260926.74 7.86 0 -27 266500 265000 262000 260500 257500 265750 261250 110 79000 5000 194990 500 1 2084140 5460 8.93 0.46 12 0.03 29335.00 564755.00 282000 20250415 -7.09 219000 20240426 19.63 282000 -7.09 20250415 228500 14.66 20250106 282000 -7.09 20250415 225000 16.44 20241219 0.08 Y 002030 5000 109 억 163732 N N 83 N 00 N
12 20250509 140125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262000 -1500 5 -0.57 134742000 517 112.64 264000 264000 255500 342500 184500 263500 260622.82 7.86 0 6 266500 265000 262000 260500 257500 265750 261250 110 79000 5000 194990 500 1 2084140 5460 8.93 0.46 12 0.02 29335.00 564755.00 282000 20250415 -7.09 219000 20240426 19.63 282000 -7.09 20250415 228500 14.66 20250106 282000 -7.09 20250415 225000 16.44 20241219 0.08 Y 002030 5000 109 억 163732 N N 83 N 00 N