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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254500,1500,2,0.59,175989500,692,43.01,252500,256000,252500,328500,177500,253000,254320.09,7.98,0,-143,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5343,5.89,0.49,12,0.03,43213.00,516270.00,279000,20240520,-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,,167638,N,N,2,N,00,N
20250219,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,153616000,604,37.54,252500,256000,252500,328500,177500,253000,254331.13,7.98,0,-106,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255000,2000,2,0.79,111615500,439,27.28,252500,256000,252500,328500,177500,253000,254249.43,7.98,0,-39,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5354,5.90,0.49,12,0.02,43213.00,516270.00,279000,20240520,-8.60,186900,20240208,36.44,257500,-0.97,20250102,228500,11.60,20250106,279000,-8.60,20240520,190200,34.07,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,55861500,220,13.67,252500,256000,252500,328500,177500,253000,253915.91,7.98,0,-19,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.01,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,120128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,42906500,169,10.50,252500,256000,252500,328500,177500,253000,253884.62,7.98,0,-14,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.01,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,110128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,500,2,0.20,33263500,131,8.14,252500,256000,252500,328500,177500,253000,253919.85,7.98,0,-4,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5322,5.87,0.49,12,0.01,43213.00,516270.00,279000,20240520,-9.14,186900,20240208,35.63,257500,-1.55,20250102,228500,10.94,20250106,279000,-9.14,20240520,190200,33.28,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,21831000,86,5.34,252500,256000,252500,328500,177500,253000,253848.84,7.98,0,17,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.00,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250219,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,252500,-500,5,-0.20,5807500,23,1.43,252500,252500,252500,328500,177500,253000,252500.00,7.98,0,-3,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5301,5.84,0.49,12,0.00,43213.00,516270.00,279000,20240520,-9.50,186900,20240208,35.10,257500,-1.94,20250102,228500,10.50,20250106,279000,-9.50,20240520,190200,32.75,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
20250218,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253000,4000,2,1.61,403352500,1609,180.99,249000,253500,246500,323500,174500,249000,250685.21,7.97,0,433,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5312,5.85,0.49,12,0.08,43213.00,516270.00,279000,20240520,-9.32,186000,20240205,36.02,257500,-1.75,20250102,228500,10.72,20250106,279000,-9.32,20240520,190200,33.02,20240226,0.10,N,002030,5000,109 억,,167289,N,N,1,N,00,N
20250218,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,252000,3000,2,1.20,384881500,1536,172.78,249000,253500,246500,323500,174500,249000,250573.89,7.97,0,450,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5291,5.83,0.49,12,0.07,43213.00,516270.00,279000,20240520,-9.68,186000,20240205,35.48,257500,-2.14,20250102,228500,10.28,20250106,279000,-9.68,20240520,190200,32.49,20240226,0.10,N,002030,5000,109 억,,167289,N,N,1,N,00,N
20250218,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,4500,2,1.81,331761000,1326,149.16,249000,253500,246500,323500,174500,249000,250196.83,7.97,0,534,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5322,5.87,0.49,12,0.06,43213.00,516270.00,279000,20240520,-9.14,186000,20240205,36.29,257500,-1.55,20250102,228500,10.94,20250106,279000,-9.14,20240520,190200,33.28,20240226,0.10,N,002030,5000,109 억,,167289,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 20250219 160127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254500 1500 2 0.59 175989500 692 43.01 252500 256000 252500 328500 177500 253000 254320.09 7.98 0 -143 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 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 167638 N N 2 N 00 N
3 20250219 150128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 1000 2 0.40 153616000 604 37.54 252500 256000 252500 328500 177500 253000 254331.13 7.98 0 -106 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5333 5.88 0.49 12 0.03 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 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
4 20250219 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 255000 2000 2 0.79 111615500 439 27.28 252500 256000 252500 328500 177500 253000 254249.43 7.98 0 -39 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5354 5.90 0.49 12 0.02 43213.00 516270.00 279000 20240520 -8.60 186900 20240208 36.44 257500 -0.97 20250102 228500 11.60 20250106 279000 -8.60 20240520 190200 34.07 20240226 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
5 20250219 130127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 1000 2 0.40 55861500 220 13.67 252500 256000 252500 328500 177500 253000 253915.91 7.98 0 -19 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5333 5.88 0.49 12 0.01 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 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
6 20250219 120128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 1000 2 0.40 42906500 169 10.50 252500 256000 252500 328500 177500 253000 253884.62 7.98 0 -14 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5333 5.88 0.49 12 0.01 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 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
7 20250219 110128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 253500 500 2 0.20 33263500 131 8.14 252500 256000 252500 328500 177500 253000 253919.85 7.98 0 -4 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5322 5.87 0.49 12 0.01 43213.00 516270.00 279000 20240520 -9.14 186900 20240208 35.63 257500 -1.55 20250102 228500 10.94 20250106 279000 -9.14 20240520 190200 33.28 20240226 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
8 20250219 100127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 254000 1000 2 0.40 21831000 86 5.34 252500 256000 252500 328500 177500 253000 253848.84 7.98 0 17 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 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 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
9 20250219 090127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 252500 -500 5 -0.20 5807500 23 1.43 252500 252500 252500 328500 177500 253000 252500.00 7.98 0 -3 258000 255500 251000 248500 244000 256750 249750 110 75500 5000 187220 500 1 2099584 5301 5.84 0.49 12 0.00 43213.00 516270.00 279000 20240520 -9.50 186900 20240208 35.10 257500 -1.94 20250102 228500 10.50 20250106 279000 -9.50 20240520 190200 32.75 20240226 0.10 N 002030 5000 109 억 167638 N N 0 N 00 N
10 20250218 160127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 253000 4000 2 1.61 403352500 1609 180.99 249000 253500 246500 323500 174500 249000 250685.21 7.97 0 433 253333 251166 249333 247166 245333 251000 247000 110 74500 5000 184260 500 1 2099584 5312 5.85 0.49 12 0.08 43213.00 516270.00 279000 20240520 -9.32 186000 20240205 36.02 257500 -1.75 20250102 228500 10.72 20250106 279000 -9.32 20240520 190200 33.02 20240226 0.10 N 002030 5000 109 억 167289 N N 1 N 00 N
11 20250218 150127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 252000 3000 2 1.20 384881500 1536 172.78 249000 253500 246500 323500 174500 249000 250573.89 7.97 0 450 253333 251166 249333 247166 245333 251000 247000 110 74500 5000 184260 500 1 2099584 5291 5.83 0.49 12 0.07 43213.00 516270.00 279000 20240520 -9.68 186000 20240205 35.48 257500 -2.14 20250102 228500 10.28 20250106 279000 -9.68 20240520 190200 32.49 20240226 0.10 N 002030 5000 109 억 167289 N N 1 N 00 N
12 20250218 140128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 253500 4500 2 1.81 331761000 1326 149.16 249000 253500 246500 323500 174500 249000 250196.83 7.97 0 534 253333 251166 249333 247166 245333 251000 247000 110 74500 5000 184260 500 1 2099584 5322 5.87 0.49 12 0.06 43213.00 516270.00 279000 20240520 -9.14 186000 20240205 36.29 257500 -1.55 20250102 228500 10.94 20250106 279000 -9.14 20240520 190200 33.28 20240226 0.10 N 002030 5000 109 억 167289 N N 1 N 00 N