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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002030/price/prices-20250201.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
20250228,160130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1000,2,0.39,263481500,1022,83.29,257500,262000,255500,335000,181000,258000,257809.69,7.92,0,200,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5438,5.99,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,0.00,20250226,228500,13.35,20250106,279000,-7.17,20240520,194600,33.09,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,150130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,0,3,0.00,235542000,914,74.49,257500,262000,255500,335000,181000,258000,257704.60,7.92,0,228,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5417,5.97,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,0.00,20250226,228500,12.91,20250106,279000,-7.53,20240520,194600,32.58,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,140130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,0,3,0.00,135734000,529,43.11,257500,258000,255500,335000,181000,258000,256586.01,7.92,0,181,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5417,5.97,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,194600,32.58,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,130130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-1000,5,-0.39,19746000,77,6.28,257500,257500,255500,335000,181000,258000,256441.56,7.92,0,30,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5396,5.95,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,194600,32.07,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,120129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-1000,5,-0.39,17176500,67,5.46,257500,257500,255500,335000,181000,258000,256365.67,7.92,0,22,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5396,5.95,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,194600,32.07,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,110129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-2000,5,-0.78,6928000,27,2.20,257500,257500,256000,335000,181000,258000,256592.59,7.92,0,-2,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5375,5.92,0.50,12,0.00,43213.00,516270.00,279000,20240520,-8.24,190200,20240226,34.60,262000,-2.29,20250226,228500,12.04,20250106,279000,-8.24,20240520,194600,31.55,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,100130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-2000,5,-0.78,4622000,18,1.47,257500,257500,256000,335000,181000,258000,256777.78,7.92,0,-6,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5375,5.92,0.50,12,0.00,43213.00,516270.00,279000,20240520,-8.24,190200,20240226,34.60,262000,-2.29,20250226,228500,12.04,20250106,279000,-8.24,20240520,194600,31.55,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250228,090130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-1000,5,-0.39,1543500,6,0.49,257500,257500,257000,335000,181000,258000,257250.00,7.92,0,-3,262666,260332,257666,255332,252666,259000,254000,110,77000,5000,190920,500,1,2099584,5396,5.95,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,194600,32.07,20240228,0.08,N,002030,5000,109 억,,166214,N,N,0,N,00,N
20250227,160129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-500,5,-0.19,315011000,1227,109.95,259500,260000,255000,336000,181000,258500,256732.68,7.94,0,-535,264500,261500,259000,256000,253500,260250,254750,110,77500,5000,191290,500,1,2099584,5417,5.97,0.50,12,0.06,43213.00,516270.00,279000,20240520,-7.53,189300,20240216,36.29,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,193400,33.40,20240227,0.08,N,002030,5000,109 억,,166743,N,N,1,N,00,N
20250227,150129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258500,0,3,0.00,283042000,1103,98.84,259500,260000,255000,336000,181000,258500,256611.06,7.94,0,-490,264500,261500,259000,256000,253500,260250,254750,110,77500,5000,191290,500,1,2099584,5427,5.98,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.35,189300,20240216,36.56,262000,-1.34,20250226,228500,13.13,20250106,279000,-7.35,20240520,193400,33.66,20240227,0.08,N,002030,5000,109 억,,166743,N,N,1,N,00,N
20250227,140130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-1000,5,-0.39,225102000,878,78.67,259500,260000,255000,336000,181000,258500,256380.41,7.94,0,-430,264500,261500,259000,256000,253500,260250,254750,110,77500,5000,191290,500,1,2099584,5406,5.96,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.71,189300,20240216,36.03,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,193400,33.14,20240227,0.08,N,002030,5000,109 억,,166743,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 20250228 160130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 259000 1000 2 0.39 263481500 1022 83.29 257500 262000 255500 335000 181000 258000 257809.69 7.92 0 200 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5438 5.99 0.50 12 0.05 43213.00 516270.00 279000 20240520 -7.17 190200 20240226 36.17 262000 0.00 20250226 228500 13.35 20250106 279000 -7.17 20240520 194600 33.09 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
3 20250228 150130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 0 3 0.00 235542000 914 74.49 257500 262000 255500 335000 181000 258000 257704.60 7.92 0 228 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5417 5.97 0.50 12 0.04 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 0.00 20250226 228500 12.91 20250106 279000 -7.53 20240520 194600 32.58 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
4 20250228 140130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 0 3 0.00 135734000 529 43.11 257500 258000 255500 335000 181000 258000 256586.01 7.92 0 181 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5417 5.97 0.50 12 0.03 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 194600 32.58 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
5 20250228 130130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257000 -1000 5 -0.39 19746000 77 6.28 257500 257500 255500 335000 181000 258000 256441.56 7.92 0 30 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5396 5.95 0.50 12 0.00 43213.00 516270.00 279000 20240520 -7.89 190200 20240226 35.12 262000 -1.91 20250226 228500 12.47 20250106 279000 -7.89 20240520 194600 32.07 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
6 20250228 120129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257000 -1000 5 -0.39 17176500 67 5.46 257500 257500 255500 335000 181000 258000 256365.67 7.92 0 22 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5396 5.95 0.50 12 0.00 43213.00 516270.00 279000 20240520 -7.89 190200 20240226 35.12 262000 -1.91 20250226 228500 12.47 20250106 279000 -7.89 20240520 194600 32.07 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
7 20250228 110129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256000 -2000 5 -0.78 6928000 27 2.20 257500 257500 256000 335000 181000 258000 256592.59 7.92 0 -2 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5375 5.92 0.50 12 0.00 43213.00 516270.00 279000 20240520 -8.24 190200 20240226 34.60 262000 -2.29 20250226 228500 12.04 20250106 279000 -8.24 20240520 194600 31.55 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
8 20250228 100130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256000 -2000 5 -0.78 4622000 18 1.47 257500 257500 256000 335000 181000 258000 256777.78 7.92 0 -6 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5375 5.92 0.50 12 0.00 43213.00 516270.00 279000 20240520 -8.24 190200 20240226 34.60 262000 -2.29 20250226 228500 12.04 20250106 279000 -8.24 20240520 194600 31.55 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
9 20250228 090130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257000 -1000 5 -0.39 1543500 6 0.49 257500 257500 257000 335000 181000 258000 257250.00 7.92 0 -3 262666 260332 257666 255332 252666 259000 254000 110 77000 5000 190920 500 1 2099584 5396 5.95 0.50 12 0.00 43213.00 516270.00 279000 20240520 -7.89 190200 20240226 35.12 262000 -1.91 20250226 228500 12.47 20250106 279000 -7.89 20240520 194600 32.07 20240228 0.08 N 002030 5000 109 억 166214 N N 0 N 00 N
10 20250227 160129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -500 5 -0.19 315011000 1227 109.95 259500 260000 255000 336000 181000 258500 256732.68 7.94 0 -535 264500 261500 259000 256000 253500 260250 254750 110 77500 5000 191290 500 1 2099584 5417 5.97 0.50 12 0.06 43213.00 516270.00 279000 20240520 -7.53 189300 20240216 36.29 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 193400 33.40 20240227 0.08 N 002030 5000 109 억 166743 N N 1 N 00 N
11 20250227 150129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258500 0 3 0.00 283042000 1103 98.84 259500 260000 255000 336000 181000 258500 256611.06 7.94 0 -490 264500 261500 259000 256000 253500 260250 254750 110 77500 5000 191290 500 1 2099584 5427 5.98 0.50 12 0.05 43213.00 516270.00 279000 20240520 -7.35 189300 20240216 36.56 262000 -1.34 20250226 228500 13.13 20250106 279000 -7.35 20240520 193400 33.66 20240227 0.08 N 002030 5000 109 억 166743 N N 1 N 00 N
12 20250227 140130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257500 -1000 5 -0.39 225102000 878 78.67 259500 260000 255000 336000 181000 258500 256380.41 7.94 0 -430 264500 261500 259000 256000 253500 260250 254750 110 77500 5000 191290 500 1 2099584 5406 5.96 0.50 12 0.04 43213.00 516270.00 279000 20240520 -7.71 189300 20240216 36.03 262000 -1.72 20250226 228500 12.69 20250106 279000 -7.71 20240520 193400 33.14 20240227 0.08 N 002030 5000 109 억 166743 N N 1 N 00 N