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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,3000,2,1.18,277329000,1083,155.83,254500,258500,253500,330500,178500,254500,256074.79,7.97,0,169,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5406,5.96,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.71,186900,20240208,37.77,258500,-0.39,20250221,228500,12.69,20250106,279000,-7.71,20240520,190200,35.38,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,2000,2,0.79,264208500,1032,148.49,254500,258500,253500,330500,178500,254500,256015.99,7.97,0,169,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5385,5.94,0.50,12,0.05,43213.00,516270.00,279000,20240520,-8.06,186900,20240208,37.24,258500,-0.77,20250221,228500,12.25,20250106,279000,-8.06,20240520,190200,34.86,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,2500,2,0.98,212295000,830,119.42,254500,258500,253500,330500,178500,254500,255777.11,7.97,0,192,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5396,5.95,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.89,186900,20240208,37.51,258500,-0.58,20250221,228500,12.47,20250106,279000,-7.89,20240520,190200,35.12,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,130128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,-500,5,-0.20,146341000,572,82.30,254500,258500,253500,330500,178500,254500,255840.91,7.97,0,98,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5333,5.88,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,258500,-1.74,20250221,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,120129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,-500,5,-0.20,135935000,531,76.40,254500,258500,254000,330500,178500,254500,255998.12,7.97,0,101,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5333,5.88,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,258500,-1.74,20250221,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,110129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,1500,2,0.59,82422500,321,46.19,254500,258500,254000,330500,178500,254500,256767.91,7.97,0,121,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5375,5.92,0.50,12,0.02,43213.00,516270.00,279000,20240520,-8.24,186900,20240208,36.97,258500,-0.97,20250221,228500,12.04,20250106,279000,-8.24,20240520,190200,34.60,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,100129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,2000,2,0.79,56950000,222,31.94,254500,258500,254000,330500,178500,254500,256531.53,7.97,0,126,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5385,5.94,0.50,12,0.01,43213.00,516270.00,279000,20240520,-8.06,186900,20240208,37.24,258500,-0.77,20250221,228500,12.25,20250106,279000,-8.06,20240520,190200,34.86,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250221,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,-500,5,-0.20,6107000,24,3.45,254500,254500,254000,330500,178500,254500,254458.33,7.97,0,-1,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5333,5.88,0.49,12,0.00,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N
20250220,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254500,0,3,0.00,175946500,695,100.43,253500,254500,252000,330500,178500,254500,253160.43,7.97,0,-320,257833,256166,254333,252666,250833,257000,253500,110,76000,5000,188330,500,1,2099584,5343,5.89,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.78,186900,20240208,36.17,257500,-1.17,20250102,228500,11.38,20250106,279000,-8.78,20240520,190200,33.81,20240226,0.10,N,002030,5000,109 억,,167385,N,N,1,N,00,N
20250220,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,252000,-2500,5,-0.98,138104500,546,78.90,253500,253500,252000,330500,178500,254500,252938.64,7.97,0,-269,257833,256166,254333,252666,250833,257000,253500,110,76000,5000,188330,500,1,2099584,5291,5.83,0.49,12,0.03,43213.00,516270.00,279000,20240520,-9.68,186900,20240208,34.83,257500,-2.14,20250102,228500,10.28,20250106,279000,-9.68,20240520,190200,32.49,20240226,0.10,N,002030,5000,109 억,,167385,N,N,2,N,00,N
20250220,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253000,-1500,5,-0.59,72635000,287,41.47,253500,253500,252000,330500,178500,254500,253083.62,7.97,0,-68,257833,256166,254333,252666,250833,257000,253500,110,76000,5000,188330,500,1,2099584,5312,5.85,0.49,12,0.01,43213.00,516270.00,279000,20240520,-9.32,186900,20240208,35.37,257500,-1.75,20250102,228500,10.72,20250106,279000,-9.32,20240520,190200,33.02,20240226,0.10,N,002030,5000,109 억,,167385,N,N,2,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 20250221 160128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257500 3000 2 1.18 277329000 1083 155.83 254500 258500 253500 330500 178500 254500 256074.79 7.97 0 169 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5406 5.96 0.50 12 0.05 43213.00 516270.00 279000 20240520 -7.71 186900 20240208 37.77 258500 -0.39 20250221 228500 12.69 20250106 279000 -7.71 20240520 190200 35.38 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
3 20250221 150128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256500 2000 2 0.79 264208500 1032 148.49 254500 258500 253500 330500 178500 254500 256015.99 7.97 0 169 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5385 5.94 0.50 12 0.05 43213.00 516270.00 279000 20240520 -8.06 186900 20240208 37.24 258500 -0.77 20250221 228500 12.25 20250106 279000 -8.06 20240520 190200 34.86 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
4 20250221 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257000 2500 2 0.98 212295000 830 119.42 254500 258500 253500 330500 178500 254500 255777.11 7.97 0 192 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5396 5.95 0.50 12 0.04 43213.00 516270.00 279000 20240520 -7.89 186900 20240208 37.51 258500 -0.58 20250221 228500 12.47 20250106 279000 -7.89 20240520 190200 35.12 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
5 20250221 130128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 -500 5 -0.20 146341000 572 82.30 254500 258500 253500 330500 178500 254500 255840.91 7.97 0 98 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5333 5.88 0.49 12 0.03 43213.00 516270.00 279000 20240520 -8.96 186900 20240208 35.90 258500 -1.74 20250221 228500 11.16 20250106 279000 -8.96 20240520 190200 33.54 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
6 20250221 120129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 -500 5 -0.20 135935000 531 76.40 254500 258500 254000 330500 178500 254500 255998.12 7.97 0 101 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5333 5.88 0.49 12 0.03 43213.00 516270.00 279000 20240520 -8.96 186900 20240208 35.90 258500 -1.74 20250221 228500 11.16 20250106 279000 -8.96 20240520 190200 33.54 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
7 20250221 110129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256000 1500 2 0.59 82422500 321 46.19 254500 258500 254000 330500 178500 254500 256767.91 7.97 0 121 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5375 5.92 0.50 12 0.02 43213.00 516270.00 279000 20240520 -8.24 186900 20240208 36.97 258500 -0.97 20250221 228500 12.04 20250106 279000 -8.24 20240520 190200 34.60 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
8 20250221 100129 55 60.00 KOSPI 일반서비스 N N N Y 60 N 256500 2000 2 0.79 56950000 222 31.94 254500 258500 254000 330500 178500 254500 256531.53 7.97 0 126 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5385 5.94 0.50 12 0.01 43213.00 516270.00 279000 20240520 -8.06 186900 20240208 37.24 258500 -0.77 20250221 228500 12.25 20250106 279000 -8.06 20240520 190200 34.86 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
9 20250221 090128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 -500 5 -0.20 6107000 24 3.45 254500 254500 254000 330500 178500 254500 254458.33 7.97 0 -1 256166 255332 253666 252832 251166 255750 253250 110 76000 5000 188330 500 1 2099584 5333 5.88 0.49 12 0.00 43213.00 516270.00 279000 20240520 -8.96 186900 20240208 35.90 257500 -1.36 20250102 228500 11.16 20250106 279000 -8.96 20240520 190200 33.54 20240226 0.09 N 002030 5000 109 억 167329 N N 1 N 00 N
10 20250220 160128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254500 0 3 0.00 175946500 695 100.43 253500 254500 252000 330500 178500 254500 253160.43 7.97 0 -320 257833 256166 254333 252666 250833 257000 253500 110 76000 5000 188330 500 1 2099584 5343 5.89 0.49 12 0.03 43213.00 516270.00 279000 20240520 -8.78 186900 20240208 36.17 257500 -1.17 20250102 228500 11.38 20250106 279000 -8.78 20240520 190200 33.81 20240226 0.10 N 002030 5000 109 억 167385 N N 1 N 00 N
11 20250220 150128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 252000 -2500 5 -0.98 138104500 546 78.90 253500 253500 252000 330500 178500 254500 252938.64 7.97 0 -269 257833 256166 254333 252666 250833 257000 253500 110 76000 5000 188330 500 1 2099584 5291 5.83 0.49 12 0.03 43213.00 516270.00 279000 20240520 -9.68 186900 20240208 34.83 257500 -2.14 20250102 228500 10.28 20250106 279000 -9.68 20240520 190200 32.49 20240226 0.10 N 002030 5000 109 억 167385 N N 2 N 00 N
12 20250220 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 253000 -1500 5 -0.59 72635000 287 41.47 253500 253500 252000 330500 178500 254500 253083.62 7.97 0 -68 257833 256166 254333 252666 250833 257000 253500 110 76000 5000 188330 500 1 2099584 5312 5.85 0.49 12 0.01 43213.00 516270.00 279000 20240520 -9.32 186900 20240208 35.37 257500 -1.75 20250102 228500 10.72 20250106 279000 -9.32 20240520 190200 33.02 20240226 0.10 N 002030 5000 109 억 167385 N N 2 N 00 N