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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002030/price/prices-20250301.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
20250312,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268000,7000,2,2.68,323928500,1236,98.96,261500,268000,259000,339000,183000,261000,262073.28,7.95,0,275,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5627,6.20,0.52,12,0.06,43213.00,516270.00,279000,20240520,-3.94,194600,20240228,37.72,268000,0.00,20250312,228500,17.29,20250106,279000,-3.94,20240520,209000,28.23,20240314,0.08,N,002030,5000,109 억,,166825,N,N,3,N,00,N
20250312,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,206387500,790,63.25,261500,262500,259000,339000,183000,261000,261250.00,7.95,0,319,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.04,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,1000,2,0.38,161309000,618,49.48,261500,262500,259000,339000,183000,261000,261017.80,7.95,0,291,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5501,6.06,0.51,12,0.03,43213.00,516270.00,279000,20240520,-6.09,194600,20240228,34.64,263000,-0.38,20250311,228500,14.66,20250106,279000,-6.09,20240520,209000,25.36,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,52586000,202,16.17,261500,262500,259000,339000,183000,261000,260326.73,7.95,0,21,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.01,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,38010000,146,11.69,261500,262500,259000,339000,183000,261000,260342.47,7.95,0,9,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.01,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,30194000,116,9.29,261500,262500,259000,339000,183000,261000,260293.10,7.95,0,-7,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.01,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,18223500,70,5.60,261500,262500,259000,339000,183000,261000,260335.71,7.95,0,-25,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.00,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,1306500,5,0.40,261500,261500,261000,339000,183000,261000,261300.00,7.95,0,0,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.00,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250311,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,1500,2,0.58,324475000,1249,114.80,258500,263000,256000,337000,182000,259500,259787.83,7.93,0,279,261500,260500,259000,258000,256500,259750,257250,110,77500,5000,192030,500,1,2099584,5480,6.04,0.51,12,0.06,43213.00,516270.00,279000,20240520,-6.45,193400,20240227,34.95,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,207000,26.09,20240311,0.08,N,002030,5000,109 억,,166483,N,N,0,N,00,N
20250311,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260500,1000,2,0.39,311686000,1200,110.29,258500,263000,256000,337000,182000,259500,259738.33,7.93,0,275,261500,260500,259000,258000,256500,259750,257250,110,77500,5000,192030,500,1,2099584,5469,6.03,0.50,12,0.06,43213.00,516270.00,279000,20240520,-6.63,193400,20240227,34.69,263000,-0.95,20250311,228500,14.00,20250106,279000,-6.63,20240520,207000,25.85,20240311,0.08,N,002030,5000,109 억,,166483,N,N,0,N,00,N
20250311,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,-500,5,-0.19,220946000,852,78.31,258500,263000,256000,337000,182000,259500,259326.29,7.93,0,164,261500,260500,259000,258000,256500,259750,257250,110,77500,5000,192030,500,1,2099584,5438,5.99,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.17,193400,20240227,33.92,263000,-1.52,20250311,228500,13.35,20250106,279000,-7.17,20240520,207000,25.12,20240311,0.08,N,002030,5000,109 억,,166483,N,N,0,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 20250312 160126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 268000 7000 2 2.68 323928500 1236 98.96 261500 268000 259000 339000 183000 261000 262073.28 7.95 0 275 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5627 6.20 0.52 12 0.06 43213.00 516270.00 279000 20240520 -3.94 194600 20240228 37.72 268000 0.00 20250312 228500 17.29 20250106 279000 -3.94 20240520 209000 28.23 20240314 0.08 N 002030 5000 109 억 166825 N N 3 N 00 N
3 20250312 150127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 206387500 790 63.25 261500 262500 259000 339000 183000 261000 261250.00 7.95 0 319 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.04 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
4 20250312 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262000 1000 2 0.38 161309000 618 49.48 261500 262500 259000 339000 183000 261000 261017.80 7.95 0 291 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5501 6.06 0.51 12 0.03 43213.00 516270.00 279000 20240520 -6.09 194600 20240228 34.64 263000 -0.38 20250311 228500 14.66 20250106 279000 -6.09 20240520 209000 25.36 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
5 20250312 130127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 52586000 202 16.17 261500 262500 259000 339000 183000 261000 260326.73 7.95 0 21 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.01 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
6 20250312 120126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 38010000 146 11.69 261500 262500 259000 339000 183000 261000 260342.47 7.95 0 9 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.01 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
7 20250312 110127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 30194000 116 9.29 261500 262500 259000 339000 183000 261000 260293.10 7.95 0 -7 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.01 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
8 20250312 100127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 18223500 70 5.60 261500 262500 259000 339000 183000 261000 260335.71 7.95 0 -25 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.00 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
9 20250312 090127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 1306500 5 0.40 261500 261500 261000 339000 183000 261000 261300.00 7.95 0 0 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.00 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
10 20250311 160127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 1500 2 0.58 324475000 1249 114.80 258500 263000 256000 337000 182000 259500 259787.83 7.93 0 279 261500 260500 259000 258000 256500 259750 257250 110 77500 5000 192030 500 1 2099584 5480 6.04 0.51 12 0.06 43213.00 516270.00 279000 20240520 -6.45 193400 20240227 34.95 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 207000 26.09 20240311 0.08 N 002030 5000 109 억 166483 N N 0 N 00 N
11 20250311 150127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 260500 1000 2 0.39 311686000 1200 110.29 258500 263000 256000 337000 182000 259500 259738.33 7.93 0 275 261500 260500 259000 258000 256500 259750 257250 110 77500 5000 192030 500 1 2099584 5469 6.03 0.50 12 0.06 43213.00 516270.00 279000 20240520 -6.63 193400 20240227 34.69 263000 -0.95 20250311 228500 14.00 20250106 279000 -6.63 20240520 207000 25.85 20240311 0.08 N 002030 5000 109 억 166483 N N 0 N 00 N
12 20250311 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 259000 -500 5 -0.19 220946000 852 78.31 258500 263000 256000 337000 182000 259500 259326.29 7.93 0 164 261500 260500 259000 258000 256500 259750 257250 110 77500 5000 192030 500 1 2099584 5438 5.99 0.50 12 0.04 43213.00 516270.00 279000 20240520 -7.17 193400 20240227 33.92 263000 -1.52 20250311 228500 13.35 20250106 279000 -7.17 20240520 207000 25.12 20240311 0.08 N 002030 5000 109 억 166483 N N 0 N 00 N