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
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
20250414,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,50,2,0.78,148140070,23111,200.44,6360,6480,6350,8350,4510,6430,6409.94,1.39,0,2738,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2185,-41.54,0.85,12,0.07,-156.00,7665.00,8950,20240528,-27.60,6150,20250409,5.37,7010,-7.56,20250219,6150,5.37,20250409,8950,-27.60,20240528,6150,5.37,20250409,1.10,Y,002150,500,168 억,,467438,N,N,264,N,00,N
20250414,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6450,20,2,0.31,139124170,21715,188.33,6360,6470,6350,8350,4510,6430,6406.82,1.39,0,2772,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2175,-41.35,0.84,12,0.06,-156.00,7665.00,8950,20240528,-27.93,6150,20250409,4.88,7010,-7.99,20250219,6150,4.88,20250409,8950,-27.93,20240528,6150,4.88,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6450,20,2,0.31,134172235,20946,181.67,6360,6470,6350,8350,4510,6430,6405.63,1.39,0,2762,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2175,-41.35,0.84,12,0.06,-156.00,7665.00,8950,20240528,-27.93,6150,20250409,4.88,7010,-7.99,20250219,6150,4.88,20250409,8950,-27.93,20240528,6150,4.88,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6470,40,2,0.62,126289745,19723,171.06,6360,6470,6350,8350,4510,6430,6403.17,1.39,0,2891,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2182,-41.47,0.84,12,0.06,-156.00,7665.00,8950,20240528,-27.71,6150,20250409,5.20,7010,-7.70,20250219,6150,5.20,20250409,8950,-27.71,20240528,6150,5.20,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,120128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,-10,5,-0.16,105130525,16439,142.58,6360,6460,6350,8350,4510,6430,6395.19,1.39,0,3230,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2165,-41.15,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.27,6150,20250409,4.39,7010,-8.42,20250219,6150,4.39,20250409,8950,-28.27,20240528,6150,4.39,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-20,5,-0.31,75200125,11759,101.99,6360,6460,6350,8350,4510,6430,6395.11,1.39,0,2638,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2161,-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,-28.38,20240528,6150,4.23,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-30,5,-0.47,68351585,10693,92.74,6360,6460,6350,8350,4510,6430,6392.18,1.39,0,2357,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2158,-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,-28.49,20240528,6150,4.07,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250414,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6360,-70,5,-1.09,3816000,600,5.20,6360,6360,6360,8350,4510,6430,6360.00,1.39,0,0,6483,6456,6403,6376,6323,6470,6390,169,1920,500,4880,10,1,33720000,2145,-40.77,0.83,12,0.00,-156.00,7665.00,8950,20240528,-28.94,6150,20250409,3.41,7010,-9.27,20250219,6150,3.41,20250409,8950,-28.94,20240528,6150,3.41,20250409,1.10,Y,002150,500,168 억,,467438,N,N,159,N,00,N
20250411,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,0,3,0.00,73067990,11430,55.56,6370,6430,6350,8350,4510,6430,6392.65,1.38,0,3517,6543,6486,6393,6336,6243,6515,6365,169,1920,500,4880,10,1,33720000,2168,-41.22,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.16,6150,20250409,4.55,7010,-8.27,20250219,6150,4.55,20250409,8950,-28.16,20240528,6150,4.55,20250409,1.10,Y,002150,500,168 억,,463729,N,N,159,N,00,N
20250411,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,-10,5,-0.16,65474810,10248,49.82,6370,6430,6350,8350,4510,6430,6389.03,1.38,0,3159,6543,6486,6393,6336,6243,6515,6365,169,1920,500,4880,10,1,33720000,2165,-41.15,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.27,6150,20250409,4.39,7010,-8.42,20250219,6150,4.39,20250409,8950,-28.27,20240528,6150,4.39,20250409,1.10,Y,002150,500,168 억,,463729,N,N,154,N,00,N
20250411,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-30,5,-0.47,57667470,9030,43.89,6370,6420,6350,8350,4510,6430,6386.21,1.38,0,2759,6543,6486,6393,6336,6243,6515,6365,169,1920,500,4880,10,1,33720000,2158,-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,-28.49,20240528,6150,4.07,20250409,1.10,Y,002150,500,168 억,,463729,N,N,154,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 160127 57 100.00 KOSPI 일반서비스 N N N N N 6480 50 2 0.78 148140070 23111 200.44 6360 6480 6350 8350 4510 6430 6409.94 1.39 0 2738 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2185 -41.54 0.85 12 0.07 -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 1.10 Y 002150 500 168 억 467438 N N 264 N 00 N
3 20250414 150128 57 100.00 KOSPI 일반서비스 N N N N N 6450 20 2 0.31 139124170 21715 188.33 6360 6470 6350 8350 4510 6430 6406.82 1.39 0 2772 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2175 -41.35 0.84 12 0.06 -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 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
4 20250414 140127 57 100.00 KOSPI 일반서비스 N N N N N 6450 20 2 0.31 134172235 20946 181.67 6360 6470 6350 8350 4510 6430 6405.63 1.39 0 2762 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2175 -41.35 0.84 12 0.06 -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 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
5 20250414 130127 57 100.00 KOSPI 일반서비스 N N N N N 6470 40 2 0.62 126289745 19723 171.06 6360 6470 6350 8350 4510 6430 6403.17 1.39 0 2891 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2182 -41.47 0.84 12 0.06 -156.00 7665.00 8950 20240528 -27.71 6150 20250409 5.20 7010 -7.70 20250219 6150 5.20 20250409 8950 -27.71 20240528 6150 5.20 20250409 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
6 20250414 120128 57 100.00 KOSPI 일반서비스 N N N N N 6420 -10 5 -0.16 105130525 16439 142.58 6360 6460 6350 8350 4510 6430 6395.19 1.39 0 3230 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2165 -41.15 0.84 12 0.05 -156.00 7665.00 8950 20240528 -28.27 6150 20250409 4.39 7010 -8.42 20250219 6150 4.39 20250409 8950 -28.27 20240528 6150 4.39 20250409 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
7 20250414 110127 57 100.00 KOSPI 일반서비스 N N N N N 6410 -20 5 -0.31 75200125 11759 101.99 6360 6460 6350 8350 4510 6430 6395.11 1.39 0 2638 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 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 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
8 20250414 100127 57 100.00 KOSPI 일반서비스 N N N N N 6400 -30 5 -0.47 68351585 10693 92.74 6360 6460 6350 8350 4510 6430 6392.18 1.39 0 2357 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 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 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
9 20250414 090127 57 100.00 KOSPI 일반서비스 N N N N N 6360 -70 5 -1.09 3816000 600 5.20 6360 6360 6360 8350 4510 6430 6360.00 1.39 0 0 6483 6456 6403 6376 6323 6470 6390 169 1920 500 4880 10 1 33720000 2145 -40.77 0.83 12 0.00 -156.00 7665.00 8950 20240528 -28.94 6150 20250409 3.41 7010 -9.27 20250219 6150 3.41 20250409 8950 -28.94 20240528 6150 3.41 20250409 1.10 Y 002150 500 168 억 467438 N N 159 N 00 N
10 20250411 160127 57 100.00 KOSPI 일반서비스 N N N N N 6430 0 3 0.00 73067990 11430 55.56 6370 6430 6350 8350 4510 6430 6392.65 1.38 0 3517 6543 6486 6393 6336 6243 6515 6365 169 1920 500 4880 10 1 33720000 2168 -41.22 0.84 12 0.03 -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 1.10 Y 002150 500 168 억 463729 N N 159 N 00 N
11 20250411 150127 57 100.00 KOSPI 일반서비스 N N N N N 6420 -10 5 -0.16 65474810 10248 49.82 6370 6430 6350 8350 4510 6430 6389.03 1.38 0 3159 6543 6486 6393 6336 6243 6515 6365 169 1920 500 4880 10 1 33720000 2165 -41.15 0.84 12 0.03 -156.00 7665.00 8950 20240528 -28.27 6150 20250409 4.39 7010 -8.42 20250219 6150 4.39 20250409 8950 -28.27 20240528 6150 4.39 20250409 1.10 Y 002150 500 168 억 463729 N N 154 N 00 N
12 20250411 140127 57 100.00 KOSPI 일반서비스 N N N N N 6400 -30 5 -0.47 57667470 9030 43.89 6370 6420 6350 8350 4510 6430 6386.21 1.38 0 2759 6543 6486 6393 6336 6243 6515 6365 169 1920 500 4880 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 1.10 Y 002150 500 168 억 463729 N N 154 N 00 N