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
002620/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
20250414,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,120,2,1.55,233566025,29678,14.59,7760,8140,7630,10080,5440,7760,7870.38,9.82,0,1039,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1259,-2.46,0.41,12,0.19,-3203.00,19431.00,12380,20240411,-36.35,6950,20250210,13.38,9810,-19.67,20250331,6950,13.38,20250210,12050,-34.61,20240503,6950,13.38,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,758,N,00,N
20250414,150133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,140,2,1.80,223989495,28463,13.99,7760,8140,7630,10080,5440,7760,7869.92,9.82,0,1000,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1262,-2.47,0.41,12,0.18,-3203.00,19431.00,12380,20240411,-36.19,6950,20250210,13.67,9810,-19.47,20250331,6950,13.67,20250210,12050,-34.44,20240503,6950,13.67,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,130,2,1.68,210931785,26810,13.18,7760,8140,7630,10080,5440,7760,7868.10,9.82,0,997,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1260,-2.46,0.41,12,0.17,-3203.00,19431.00,12380,20240411,-36.27,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,130132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,120,2,1.55,190500855,24220,11.90,7760,8140,7630,10080,5440,7760,7865.92,9.82,0,1365,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1259,-2.46,0.41,12,0.15,-3203.00,19431.00,12380,20240411,-36.35,6950,20250210,13.38,9810,-19.67,20250331,6950,13.38,20250210,12050,-34.61,20240503,6950,13.38,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,120133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7920,160,2,2.06,183732595,23363,11.48,7760,8140,7630,10080,5440,7760,7864.75,9.82,0,1522,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1265,-2.47,0.41,12,0.15,-3203.00,19431.00,12380,20240411,-36.03,6950,20250210,13.96,9810,-19.27,20250331,6950,13.96,20250210,12050,-34.27,20240503,6950,13.96,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,110132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,130,2,1.68,173123165,22016,10.82,7760,8140,7630,10080,5440,7760,7864.04,9.82,0,1460,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1260,-2.46,0.41,12,0.14,-3203.00,19431.00,12380,20240411,-36.27,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,100132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8000,240,2,3.09,130013515,16618,8.17,7760,8010,7630,10080,5440,7760,7824.08,9.82,0,1459,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1278,-2.50,0.41,12,0.10,-3203.00,19431.00,12380,20240411,-35.38,6950,20250210,15.11,9810,-18.45,20250331,6950,15.11,20250210,12050,-33.61,20240503,6950,15.11,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250414,090132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,0,3,0.00,1404560,181,0.09,7760,7760,7760,10080,5440,7760,7760.00,9.82,0,-47,8813,8286,7883,7356,6953,8550,7620,80,2320,500,5120,10,1,15973355,1240,-2.42,0.40,12,0.00,-3203.00,19431.00,12380,20240411,-37.32,6950,20250210,11.65,9810,-20.90,20250331,6950,11.65,20250210,12050,-35.60,20240503,6950,11.65,20250210,0.46,Y,002620,500,79 억,,1568504,N,N,741,N,00,N
20250411,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,240,2,3.19,1627111380,202676,2753.75,7570,8410,7480,9770,5270,7520,8028.99,9.81,0,2902,7646,7582,7456,7392,7266,7615,7425,80,2250,500,4960,10,1,15973355,1240,-2.42,0.40,12,1.27,-3203.00,19431.00,12380,20240411,-37.32,6950,20250210,11.65,9810,-20.90,20250331,6950,11.65,20250210,12380,-37.32,20240411,6950,11.65,20250210,0.48,Y,002620,500,79 억,,1566269,N,N,741,N,00,N
20250411,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7790,270,2,3.59,1595164650,198550,2697.69,7570,8410,7480,9770,5270,7520,8034.07,9.81,0,2901,7646,7582,7456,7392,7266,7615,7425,80,2250,500,4960,10,1,15973355,1244,-2.43,0.40,12,1.24,-3203.00,19431.00,12380,20240411,-37.08,6950,20250210,12.09,9810,-20.59,20250331,6950,12.09,20250210,12380,-37.08,20240411,6950,12.09,20250210,0.48,Y,002620,500,79 억,,1566269,N,N,12,N,00,N
20250411,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7790,270,2,3.59,1540060690,191503,2601.94,7570,8410,7480,9770,5270,7520,8041.97,9.81,0,2688,7646,7582,7456,7392,7266,7615,7425,80,2250,500,4960,10,1,15973355,1244,-2.43,0.40,12,1.20,-3203.00,19431.00,12380,20240411,-37.08,6950,20250210,12.09,9810,-20.59,20250331,6950,12.09,20250210,12380,-37.08,20240411,6950,12.09,20250210,0.48,Y,002620,500,79 억,,1566269,N,N,12,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 160132 57 100.00 KOSPI 일반서비스 N N N N N 7880 120 2 1.55 233566025 29678 14.59 7760 8140 7630 10080 5440 7760 7870.38 9.82 0 1039 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1259 -2.46 0.41 12 0.19 -3203.00 19431.00 12380 20240411 -36.35 6950 20250210 13.38 9810 -19.67 20250331 6950 13.38 20250210 12050 -34.61 20240503 6950 13.38 20250210 0.46 Y 002620 500 79 억 1568504 N N 758 N 00 N
3 20250414 150133 57 100.00 KOSPI 일반서비스 N N N N N 7900 140 2 1.80 223989495 28463 13.99 7760 8140 7630 10080 5440 7760 7869.92 9.82 0 1000 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1262 -2.47 0.41 12 0.18 -3203.00 19431.00 12380 20240411 -36.19 6950 20250210 13.67 9810 -19.47 20250331 6950 13.67 20250210 12050 -34.44 20240503 6950 13.67 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
4 20250414 140132 57 100.00 KOSPI 일반서비스 N N N N N 7890 130 2 1.68 210931785 26810 13.18 7760 8140 7630 10080 5440 7760 7868.10 9.82 0 997 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1260 -2.46 0.41 12 0.17 -3203.00 19431.00 12380 20240411 -36.27 6950 20250210 13.53 9810 -19.57 20250331 6950 13.53 20250210 12050 -34.52 20240503 6950 13.53 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
5 20250414 130132 57 100.00 KOSPI 일반서비스 N N N N N 7880 120 2 1.55 190500855 24220 11.90 7760 8140 7630 10080 5440 7760 7865.92 9.82 0 1365 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1259 -2.46 0.41 12 0.15 -3203.00 19431.00 12380 20240411 -36.35 6950 20250210 13.38 9810 -19.67 20250331 6950 13.38 20250210 12050 -34.61 20240503 6950 13.38 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
6 20250414 120133 57 100.00 KOSPI 일반서비스 N N N N N 7920 160 2 2.06 183732595 23363 11.48 7760 8140 7630 10080 5440 7760 7864.75 9.82 0 1522 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1265 -2.47 0.41 12 0.15 -3203.00 19431.00 12380 20240411 -36.03 6950 20250210 13.96 9810 -19.27 20250331 6950 13.96 20250210 12050 -34.27 20240503 6950 13.96 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
7 20250414 110132 57 100.00 KOSPI 일반서비스 N N N N N 7890 130 2 1.68 173123165 22016 10.82 7760 8140 7630 10080 5440 7760 7864.04 9.82 0 1460 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1260 -2.46 0.41 12 0.14 -3203.00 19431.00 12380 20240411 -36.27 6950 20250210 13.53 9810 -19.57 20250331 6950 13.53 20250210 12050 -34.52 20240503 6950 13.53 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
8 20250414 100132 57 100.00 KOSPI 일반서비스 N N N N N 8000 240 2 3.09 130013515 16618 8.17 7760 8010 7630 10080 5440 7760 7824.08 9.82 0 1459 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1278 -2.50 0.41 12 0.10 -3203.00 19431.00 12380 20240411 -35.38 6950 20250210 15.11 9810 -18.45 20250331 6950 15.11 20250210 12050 -33.61 20240503 6950 15.11 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
9 20250414 090132 57 100.00 KOSPI 일반서비스 N N N N N 7760 0 3 0.00 1404560 181 0.09 7760 7760 7760 10080 5440 7760 7760.00 9.82 0 -47 8813 8286 7883 7356 6953 8550 7620 80 2320 500 5120 10 1 15973355 1240 -2.42 0.40 12 0.00 -3203.00 19431.00 12380 20240411 -37.32 6950 20250210 11.65 9810 -20.90 20250331 6950 11.65 20250210 12050 -35.60 20240503 6950 11.65 20250210 0.46 Y 002620 500 79 억 1568504 N N 741 N 00 N
10 20250411 160132 57 100.00 KOSPI 일반서비스 N N N N N 7760 240 2 3.19 1627111380 202676 2753.75 7570 8410 7480 9770 5270 7520 8028.99 9.81 0 2902 7646 7582 7456 7392 7266 7615 7425 80 2250 500 4960 10 1 15973355 1240 -2.42 0.40 12 1.27 -3203.00 19431.00 12380 20240411 -37.32 6950 20250210 11.65 9810 -20.90 20250331 6950 11.65 20250210 12380 -37.32 20240411 6950 11.65 20250210 0.48 Y 002620 500 79 억 1566269 N N 741 N 00 N
11 20250411 150132 57 100.00 KOSPI 일반서비스 N N N N N 7790 270 2 3.59 1595164650 198550 2697.69 7570 8410 7480 9770 5270 7520 8034.07 9.81 0 2901 7646 7582 7456 7392 7266 7615 7425 80 2250 500 4960 10 1 15973355 1244 -2.43 0.40 12 1.24 -3203.00 19431.00 12380 20240411 -37.08 6950 20250210 12.09 9810 -20.59 20250331 6950 12.09 20250210 12380 -37.08 20240411 6950 12.09 20250210 0.48 Y 002620 500 79 억 1566269 N N 12 N 00 N
12 20250411 140132 57 100.00 KOSPI 일반서비스 N N N N N 7790 270 2 3.59 1540060690 191503 2601.94 7570 8410 7480 9770 5270 7520 8041.97 9.81 0 2688 7646 7582 7456 7392 7266 7615 7425 80 2250 500 4960 10 1 15973355 1244 -2.43 0.40 12 1.20 -3203.00 19431.00 12380 20240411 -37.08 6950 20250210 12.09 9810 -20.59 20250331 6950 12.09 20250210 12380 -37.08 20240411 6950 12.09 20250210 0.48 Y 002620 500 79 억 1566269 N N 12 N 00 N