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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,-2000,5,-0.75,533798500,2023,241.41,266000,267500,262500,345500,186500,266000,263864.80,7.93,0,-349,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5543,9.00,0.47,12,0.10,29335.00,564755.00,279000,20240520,-5.38,198500,20240307,33.00,269000,-1.86,20250314,228500,15.54,20250106,279000,-5.38,20240520,218500,20.82,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,-2500,5,-0.94,323293500,1225,146.18,266000,267500,262500,345500,186500,266000,263913.06,7.93,0,-190,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5532,8.98,0.47,12,0.06,29335.00,564755.00,279000,20240520,-5.56,198500,20240307,32.75,269000,-2.04,20250314,228500,15.32,20250106,279000,-5.56,20240520,218500,20.59,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,-1500,5,-0.56,211269750,800,95.47,266000,267500,263000,345500,186500,266000,264087.19,7.93,0,-43,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5553,9.02,0.47,12,0.04,29335.00,564755.00,279000,20240520,-5.20,198500,20240307,33.25,269000,-1.67,20250314,228500,15.75,20250106,279000,-5.20,20240520,218500,21.05,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,-1500,5,-0.56,148032500,561,66.95,266000,267500,263000,345500,186500,266000,263872.55,7.93,0,-90,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5553,9.02,0.47,12,0.03,29335.00,564755.00,279000,20240520,-5.20,198500,20240307,33.25,269000,-1.67,20250314,228500,15.75,20250106,279000,-5.20,20240520,218500,21.05,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,-1500,5,-0.56,137490000,521,62.17,266000,267500,263000,345500,186500,266000,263896.35,7.93,0,-68,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5553,9.02,0.47,12,0.02,29335.00,564755.00,279000,20240520,-5.20,198500,20240307,33.25,269000,-1.67,20250314,228500,15.75,20250106,279000,-5.20,20240520,218500,21.05,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,-2500,5,-0.94,97188500,368,43.91,266000,267500,263500,345500,186500,266000,264099.18,7.93,0,-57,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5532,8.98,0.47,12,0.02,29335.00,564755.00,279000,20240520,-5.56,198500,20240307,32.75,269000,-2.04,20250314,228500,15.32,20250106,279000,-5.56,20240520,218500,20.59,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,100128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265000,-1000,5,-0.38,16709500,63,7.52,266000,267500,264500,345500,186500,266000,265230.16,7.93,0,-41,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5564,9.03,0.47,12,0.00,29335.00,564755.00,279000,20240520,-5.02,198500,20240307,33.50,269000,-1.49,20250314,228500,15.97,20250106,279000,-5.02,20240520,218500,21.28,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250318,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,0,3,0.00,2926000,11,1.31,266000,266000,266000,345500,186500,266000,266000.00,7.93,0,-4,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5585,9.07,0.47,12,0.00,29335.00,564755.00,279000,20240520,-4.66,198500,20240307,34.01,269000,-1.12,20250314,228500,16.41,20250106,279000,-4.66,20240520,218500,21.74,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N
20250317,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-500,5,-0.19,221722500,837,66.53,266500,266500,263500,346000,187000,266500,264901.43,7.94,0,-281,271500,269000,266500,264000,261500,267750,262750,110,79500,5000,197210,500,1,2099584,5585,6.16,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.66,198500,20240307,34.01,269000,-1.12,20250314,228500,16.41,20250106,279000,-4.66,20240520,218500,21.74,20240318,0.08,N,002030,5000,109 억,,166723,N,N,1,N,00,N
20250317,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-1000,5,-0.38,183433500,693,55.09,266500,266500,263500,346000,187000,266500,264694.81,7.94,0,-241,271500,269000,266500,264000,261500,267750,262750,110,79500,5000,197210,500,1,2099584,5574,6.14,0.51,12,0.03,43213.00,516270.00,279000,20240520,-4.84,198500,20240307,33.75,269000,-1.30,20250314,228500,16.19,20250106,279000,-4.84,20240520,218500,21.51,20240318,0.08,N,002030,5000,109 억,,166723,N,N,0,N,00,N
20250317,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-1000,5,-0.38,141792000,536,42.61,266500,266500,263500,346000,187000,266500,264537.31,7.94,0,-207,271500,269000,266500,264000,261500,267750,262750,110,79500,5000,197210,500,1,2099584,5574,6.14,0.51,12,0.03,43213.00,516270.00,279000,20240520,-4.84,198500,20240307,33.75,269000,-1.30,20250314,228500,16.19,20250106,279000,-4.84,20240520,218500,21.51,20240318,0.08,N,002030,5000,109 억,,166723,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 20250318 160128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 264000 -2000 5 -0.75 533798500 2023 241.41 266000 267500 262500 345500 186500 266000 263864.80 7.93 0 -349 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5543 9.00 0.47 12 0.10 29335.00 564755.00 279000 20240520 -5.38 198500 20240307 33.00 269000 -1.86 20250314 228500 15.54 20250106 279000 -5.38 20240520 218500 20.82 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
3 20250318 150128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 -2500 5 -0.94 323293500 1225 146.18 266000 267500 262500 345500 186500 266000 263913.06 7.93 0 -190 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5532 8.98 0.47 12 0.06 29335.00 564755.00 279000 20240520 -5.56 198500 20240307 32.75 269000 -2.04 20250314 228500 15.32 20250106 279000 -5.56 20240520 218500 20.59 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
4 20250318 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 264500 -1500 5 -0.56 211269750 800 95.47 266000 267500 263000 345500 186500 266000 264087.19 7.93 0 -43 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5553 9.02 0.47 12 0.04 29335.00 564755.00 279000 20240520 -5.20 198500 20240307 33.25 269000 -1.67 20250314 228500 15.75 20250106 279000 -5.20 20240520 218500 21.05 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
5 20250318 130127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 264500 -1500 5 -0.56 148032500 561 66.95 266000 267500 263000 345500 186500 266000 263872.55 7.93 0 -90 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5553 9.02 0.47 12 0.03 29335.00 564755.00 279000 20240520 -5.20 198500 20240307 33.25 269000 -1.67 20250314 228500 15.75 20250106 279000 -5.20 20240520 218500 21.05 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
6 20250318 120127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 264500 -1500 5 -0.56 137490000 521 62.17 266000 267500 263000 345500 186500 266000 263896.35 7.93 0 -68 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5553 9.02 0.47 12 0.02 29335.00 564755.00 279000 20240520 -5.20 198500 20240307 33.25 269000 -1.67 20250314 228500 15.75 20250106 279000 -5.20 20240520 218500 21.05 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
7 20250318 110127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 263500 -2500 5 -0.94 97188500 368 43.91 266000 267500 263500 345500 186500 266000 264099.18 7.93 0 -57 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5532 8.98 0.47 12 0.02 29335.00 564755.00 279000 20240520 -5.56 198500 20240307 32.75 269000 -2.04 20250314 228500 15.32 20250106 279000 -5.56 20240520 218500 20.59 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
8 20250318 100128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 265000 -1000 5 -0.38 16709500 63 7.52 266000 267500 264500 345500 186500 266000 265230.16 7.93 0 -41 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5564 9.03 0.47 12 0.00 29335.00 564755.00 279000 20240520 -5.02 198500 20240307 33.50 269000 -1.49 20250314 228500 15.97 20250106 279000 -5.02 20240520 218500 21.28 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
9 20250318 090128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266000 0 3 0.00 2926000 11 1.31 266000 266000 266000 345500 186500 266000 266000.00 7.93 0 -4 268333 267166 265333 264166 262333 266250 263250 110 79500 5000 196840 500 1 2099584 5585 9.07 0.47 12 0.00 29335.00 564755.00 279000 20240520 -4.66 198500 20240307 34.01 269000 -1.12 20250314 228500 16.41 20250106 279000 -4.66 20240520 218500 21.74 20240318 0.08 N 002030 5000 109 억 166442 N N 1 N 00 N
10 20250317 160128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266000 -500 5 -0.19 221722500 837 66.53 266500 266500 263500 346000 187000 266500 264901.43 7.94 0 -281 271500 269000 266500 264000 261500 267750 262750 110 79500 5000 197210 500 1 2099584 5585 6.16 0.52 12 0.04 43213.00 516270.00 279000 20240520 -4.66 198500 20240307 34.01 269000 -1.12 20250314 228500 16.41 20250106 279000 -4.66 20240520 218500 21.74 20240318 0.08 N 002030 5000 109 억 166723 N N 1 N 00 N
11 20250317 150128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 265500 -1000 5 -0.38 183433500 693 55.09 266500 266500 263500 346000 187000 266500 264694.81 7.94 0 -241 271500 269000 266500 264000 261500 267750 262750 110 79500 5000 197210 500 1 2099584 5574 6.14 0.51 12 0.03 43213.00 516270.00 279000 20240520 -4.84 198500 20240307 33.75 269000 -1.30 20250314 228500 16.19 20250106 279000 -4.84 20240520 218500 21.51 20240318 0.08 N 002030 5000 109 억 166723 N N 0 N 00 N
12 20250317 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 265500 -1000 5 -0.38 141792000 536 42.61 266500 266500 263500 346000 187000 266500 264537.31 7.94 0 -207 271500 269000 266500 264000 261500 267750 262750 110 79500 5000 197210 500 1 2099584 5574 6.14 0.51 12 0.03 43213.00 516270.00 279000 20240520 -4.84 198500 20240307 33.75 269000 -1.30 20250314 228500 16.19 20250106 279000 -4.84 20240520 218500 21.51 20240318 0.08 N 002030 5000 109 억 166723 N N 0 N 00 N