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
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
20250414,160126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,280000,0,3,0.00,386677000,1390,66.48,280000,281000,274500,364000,196000,280000,278184.89,7.96,0,-49,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5836,9.54,0.50,12,0.07,29335.00,564755.00,281000,20250414,-0.36,219000,20240426,27.85,281000,-0.36,20250414,228500,22.54,20250106,281000,-0.36,20250414,219000,27.85,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,78,N,00,N
20250414,150126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,277500,-2500,5,-0.89,318137000,1145,54.76,280000,281000,274500,364000,196000,280000,277848.91,7.96,0,23,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5783,9.46,0.49,12,0.05,29335.00,564755.00,281000,20250414,-1.25,219000,20240426,26.71,281000,-1.25,20250414,228500,21.44,20250106,281000,-1.25,20250414,219000,26.71,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,140126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,279000,-1000,5,-0.36,235760750,850,40.65,280000,281000,274500,364000,196000,280000,277365.59,7.96,0,119,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5815,9.51,0.49,12,0.04,29335.00,564755.00,281000,20250414,-0.71,219000,20240426,27.40,281000,-0.71,20250414,228500,22.10,20250106,281000,-0.71,20250414,219000,27.40,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,130126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,276500,-3500,5,-1.25,120993250,439,20.99,280000,280000,274500,364000,196000,280000,275611.05,7.96,0,61,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5763,9.43,0.49,12,0.02,29335.00,564755.00,280000,20250411,-1.25,219000,20240426,26.26,280000,0.00,20250411,228500,21.01,20250106,280000,-1.25,20250411,219000,26.26,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,120127,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,275500,-4500,5,-1.61,107758500,391,18.70,280000,280000,274500,364000,196000,280000,275597.19,7.96,0,30,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5742,9.39,0.49,12,0.02,29335.00,564755.00,280000,20250411,-1.61,219000,20240426,25.80,280000,0.00,20250411,228500,20.57,20250106,280000,-1.61,20250411,219000,25.80,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,110126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,275500,-4500,5,-1.61,43347500,157,7.51,280000,280000,274500,364000,196000,280000,276098.73,7.96,0,-1,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5742,9.39,0.49,12,0.01,29335.00,564755.00,280000,20250411,-1.61,219000,20240426,25.80,280000,0.00,20250411,228500,20.57,20250106,280000,-1.61,20250411,219000,25.80,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,100126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,276500,-3500,5,-1.25,33700000,122,5.83,280000,280000,274500,364000,196000,280000,276229.51,7.96,0,-6,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5763,9.43,0.49,12,0.01,29335.00,564755.00,280000,20250411,-1.25,219000,20240426,26.26,280000,0.00,20250411,228500,21.01,20250106,280000,-1.25,20250411,219000,26.26,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250414,090126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,277500,-2500,5,-0.89,8929500,32,1.53,280000,280000,277500,364000,196000,280000,279046.88,7.96,0,-6,289333,284666,275333,270666,261333,287000,273000,110,84000,5000,207200,500,1,2084140,5783,9.46,0.49,12,0.00,29335.00,564755.00,280000,20250411,-0.89,219000,20240426,26.71,280000,0.00,20250411,228500,21.44,20250106,280000,-0.89,20250411,219000,26.71,20240426,0.08,Y,002030,5000,109 억,,165816,N,N,211,N,00,N
20250411,160126,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,280000,11000,2,4.09,567461000,2086,130.78,269000,280000,266000,349500,188500,269000,272029.26,7.95,0,945,275000,272000,266000,263000,257000,273500,264500,110,80500,5000,199060,500,1,2084140,5836,9.54,0.50,12,0.10,29335.00,564755.00,280000,20250411,0.00,219000,20240426,27.85,280000,0.00,20250411,228500,22.54,20250106,280000,0.00,20250411,219000,27.85,20240426,0.08,Y,002030,5000,109 억,,165608,N,N,211,N,00,N
20250411,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,270500,1500,2,0.56,351414000,1303,81.69,269000,271500,266000,349500,188500,269000,269696.09,7.95,0,643,275000,272000,266000,263000,257000,273500,264500,110,80500,5000,199060,500,1,2084140,5638,9.22,0.48,12,0.06,29335.00,564755.00,279000,20240520,-3.05,219000,20240426,23.52,271500,-0.37,20250411,228500,18.38,20250106,279000,-3.05,20240520,219000,23.52,20240426,0.08,Y,002030,5000,109 억,,165608,N,N,1,N,00,N
20250411,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,270000,1000,2,0.37,235633000,874,54.80,269000,271500,266000,349500,188500,269000,269602.97,7.95,0,459,275000,272000,266000,263000,257000,273500,264500,110,80500,5000,199060,500,1,2084140,5627,9.20,0.48,12,0.04,29335.00,564755.00,279000,20240520,-3.23,219000,20240426,23.29,271500,-0.55,20250411,228500,18.16,20250106,279000,-3.23,20240520,219000,23.29,20240426,0.08,Y,002030,5000,109 억,,165608,N,N,1,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 160126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 280000 0 3 0.00 386677000 1390 66.48 280000 281000 274500 364000 196000 280000 278184.89 7.96 0 -49 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5836 9.54 0.50 12 0.07 29335.00 564755.00 281000 20250414 -0.36 219000 20240426 27.85 281000 -0.36 20250414 228500 22.54 20250106 281000 -0.36 20250414 219000 27.85 20240426 0.08 Y 002030 5000 109 억 165816 N N 78 N 00 N
3 20250414 150126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 277500 -2500 5 -0.89 318137000 1145 54.76 280000 281000 274500 364000 196000 280000 277848.91 7.96 0 23 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5783 9.46 0.49 12 0.05 29335.00 564755.00 281000 20250414 -1.25 219000 20240426 26.71 281000 -1.25 20250414 228500 21.44 20250106 281000 -1.25 20250414 219000 26.71 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
4 20250414 140126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 279000 -1000 5 -0.36 235760750 850 40.65 280000 281000 274500 364000 196000 280000 277365.59 7.96 0 119 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5815 9.51 0.49 12 0.04 29335.00 564755.00 281000 20250414 -0.71 219000 20240426 27.40 281000 -0.71 20250414 228500 22.10 20250106 281000 -0.71 20250414 219000 27.40 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
5 20250414 130126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 276500 -3500 5 -1.25 120993250 439 20.99 280000 280000 274500 364000 196000 280000 275611.05 7.96 0 61 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5763 9.43 0.49 12 0.02 29335.00 564755.00 280000 20250411 -1.25 219000 20240426 26.26 280000 0.00 20250411 228500 21.01 20250106 280000 -1.25 20250411 219000 26.26 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
6 20250414 120127 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 275500 -4500 5 -1.61 107758500 391 18.70 280000 280000 274500 364000 196000 280000 275597.19 7.96 0 30 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5742 9.39 0.49 12 0.02 29335.00 564755.00 280000 20250411 -1.61 219000 20240426 25.80 280000 0.00 20250411 228500 20.57 20250106 280000 -1.61 20250411 219000 25.80 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
7 20250414 110126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 275500 -4500 5 -1.61 43347500 157 7.51 280000 280000 274500 364000 196000 280000 276098.73 7.96 0 -1 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5742 9.39 0.49 12 0.01 29335.00 564755.00 280000 20250411 -1.61 219000 20240426 25.80 280000 0.00 20250411 228500 20.57 20250106 280000 -1.61 20250411 219000 25.80 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
8 20250414 100126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 276500 -3500 5 -1.25 33700000 122 5.83 280000 280000 274500 364000 196000 280000 276229.51 7.96 0 -6 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5763 9.43 0.49 12 0.01 29335.00 564755.00 280000 20250411 -1.25 219000 20240426 26.26 280000 0.00 20250411 228500 21.01 20250106 280000 -1.25 20250411 219000 26.26 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
9 20250414 090126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 277500 -2500 5 -0.89 8929500 32 1.53 280000 280000 277500 364000 196000 280000 279046.88 7.96 0 -6 289333 284666 275333 270666 261333 287000 273000 110 84000 5000 207200 500 1 2084140 5783 9.46 0.49 12 0.00 29335.00 564755.00 280000 20250411 -0.89 219000 20240426 26.71 280000 0.00 20250411 228500 21.44 20250106 280000 -0.89 20250411 219000 26.71 20240426 0.08 Y 002030 5000 109 억 165816 N N 211 N 00 N
10 20250411 160126 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 280000 11000 2 4.09 567461000 2086 130.78 269000 280000 266000 349500 188500 269000 272029.26 7.95 0 945 275000 272000 266000 263000 257000 273500 264500 110 80500 5000 199060 500 1 2084140 5836 9.54 0.50 12 0.10 29335.00 564755.00 280000 20250411 0.00 219000 20240426 27.85 280000 0.00 20250411 228500 22.54 20250106 280000 0.00 20250411 219000 27.85 20240426 0.08 Y 002030 5000 109 억 165608 N N 211 N 00 N
11 20250411 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 270500 1500 2 0.56 351414000 1303 81.69 269000 271500 266000 349500 188500 269000 269696.09 7.95 0 643 275000 272000 266000 263000 257000 273500 264500 110 80500 5000 199060 500 1 2084140 5638 9.22 0.48 12 0.06 29335.00 564755.00 279000 20240520 -3.05 219000 20240426 23.52 271500 -0.37 20250411 228500 18.38 20250106 279000 -3.05 20240520 219000 23.52 20240426 0.08 Y 002030 5000 109 억 165608 N N 1 N 00 N
12 20250411 140126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 270000 1000 2 0.37 235633000 874 54.80 269000 271500 266000 349500 188500 269000 269602.97 7.95 0 459 275000 272000 266000 263000 257000 273500 264500 110 80500 5000 199060 500 1 2084140 5627 9.20 0.48 12 0.04 29335.00 564755.00 279000 20240520 -3.23 219000 20240426 23.29 271500 -0.55 20250411 228500 18.16 20250106 279000 -3.23 20240520 219000 23.29 20240426 0.08 Y 002030 5000 109 억 165608 N N 1 N 00 N