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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,267246000,1036,145.51,260500,260500,256500,338000,182000,260000,257959.46,7.91,0,-49,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,1,N,00,N
20250306,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-3000,5,-1.15,176193000,683,95.93,260500,260500,257000,338000,182000,260000,257969.25,7.91,0,8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5396,5.95,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,103023000,399,56.04,260500,260500,257000,338000,182000,260000,258203.01,7.91,0,18,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,87038000,337,47.33,260500,260500,257000,338000,182000,260000,258273.00,7.91,0,33,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-2500,5,-0.96,55564000,215,30.20,260500,260500,257500,338000,182000,260000,258437.21,7.91,0,-11,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5406,5.96,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,34681000,134,18.82,260500,260500,258000,338000,182000,260000,258813.43,7.91,0,-8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,-1000,5,-0.38,10132500,39,5.48,260500,260500,259000,338000,182000,260000,259807.69,7.91,0,2,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5438,5.99,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250306,090126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260500,500,2,0.19,1041000,4,0.56,260500,260500,260000,338000,182000,260000,260250.00,7.91,0,-2,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5469,6.03,0.50,12,0.00,43213.00,516270.00,279000,20240520,-6.63,190200,20240226,36.96,262000,-0.57,20250226,228500,14.00,20250106,279000,-6.63,20240520,198500,31.23,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
20250305,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,2500,2,0.97,184169500,711,59.75,258000,260000,256500,334500,180500,257500,259028.83,7.90,0,202,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5459,6.02,0.50,12,0.03,43213.00,516270.00,279000,20240520,-6.81,190200,20240226,36.70,262000,-0.76,20250226,228500,13.79,20250106,279000,-6.81,20240520,198500,30.98,20240307,0.09,N,002030,5000,109 억,,165946,N,N,0,N,00,N
20250305,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1500,2,0.58,162863000,629,52.86,258000,260000,256500,334500,180500,257500,258923.69,7.90,0,223,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5438,5.99,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.09,N,002030,5000,109 억,,165946,N,N,0,N,00,N
20250305,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259500,2000,2,0.78,100058500,387,32.52,258000,259500,256500,334500,180500,257500,258549.10,7.90,0,175,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5448,6.01,0.50,12,0.02,43213.00,516270.00,279000,20240520,-6.99,190200,20240226,36.44,262000,-0.95,20250226,228500,13.57,20250106,279000,-6.99,20240520,198500,30.73,20240307,0.09,N,002030,5000,109 억,,165946,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 20250306 160126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -2000 5 -0.77 267246000 1036 145.51 260500 260500 256500 338000 182000 260000 257959.46 7.91 0 -49 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5417 5.97 0.50 12 0.05 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 198500 29.97 20240307 0.08 N 002030 5000 109 억 166092 N N 1 N 00 N
3 20250306 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257000 -3000 5 -1.15 176193000 683 95.93 260500 260500 257000 338000 182000 260000 257969.25 7.91 0 8 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5396 5.95 0.50 12 0.03 43213.00 516270.00 279000 20240520 -7.89 190200 20240226 35.12 262000 -1.91 20250226 228500 12.47 20250106 279000 -7.89 20240520 198500 29.47 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
4 20250306 140126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -2000 5 -0.77 103023000 399 56.04 260500 260500 257000 338000 182000 260000 258203.01 7.91 0 18 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5417 5.97 0.50 12 0.02 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 198500 29.97 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
5 20250306 130126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -2000 5 -0.77 87038000 337 47.33 260500 260500 257000 338000 182000 260000 258273.00 7.91 0 33 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5417 5.97 0.50 12 0.02 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 198500 29.97 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
6 20250306 120126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 257500 -2500 5 -0.96 55564000 215 30.20 260500 260500 257500 338000 182000 260000 258437.21 7.91 0 -11 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5406 5.96 0.50 12 0.01 43213.00 516270.00 279000 20240520 -7.71 190200 20240226 35.38 262000 -1.72 20250226 228500 12.69 20250106 279000 -7.71 20240520 198500 29.72 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
7 20250306 110126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 258000 -2000 5 -0.77 34681000 134 18.82 260500 260500 258000 338000 182000 260000 258813.43 7.91 0 -8 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5417 5.97 0.50 12 0.01 43213.00 516270.00 279000 20240520 -7.53 190200 20240226 35.65 262000 -1.53 20250226 228500 12.91 20250106 279000 -7.53 20240520 198500 29.97 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
8 20250306 100126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 259000 -1000 5 -0.38 10132500 39 5.48 260500 260500 259000 338000 182000 260000 259807.69 7.91 0 2 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5438 5.99 0.50 12 0.00 43213.00 516270.00 279000 20240520 -7.17 190200 20240226 36.17 262000 -1.15 20250226 228500 13.35 20250106 279000 -7.17 20240520 198500 30.48 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
9 20250306 090126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 260500 500 2 0.19 1041000 4 0.56 260500 260500 260000 338000 182000 260000 260250.00 7.91 0 -2 262333 261166 258833 257666 255333 261750 258250 110 78000 5000 192400 500 1 2099584 5469 6.03 0.50 12 0.00 43213.00 516270.00 279000 20240520 -6.63 190200 20240226 36.96 262000 -0.57 20250226 228500 14.00 20250106 279000 -6.63 20240520 198500 31.23 20240307 0.08 N 002030 5000 109 억 166092 N N 0 N 00 N
10 20250305 160125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 260000 2500 2 0.97 184169500 711 59.75 258000 260000 256500 334500 180500 257500 259028.83 7.90 0 202 264833 261166 257333 253666 249833 259250 251750 110 77000 5000 190550 500 1 2099584 5459 6.02 0.50 12 0.03 43213.00 516270.00 279000 20240520 -6.81 190200 20240226 36.70 262000 -0.76 20250226 228500 13.79 20250106 279000 -6.81 20240520 198500 30.98 20240307 0.09 N 002030 5000 109 억 165946 N N 0 N 00 N
11 20250305 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 259000 1500 2 0.58 162863000 629 52.86 258000 260000 256500 334500 180500 257500 258923.69 7.90 0 223 264833 261166 257333 253666 249833 259250 251750 110 77000 5000 190550 500 1 2099584 5438 5.99 0.50 12 0.03 43213.00 516270.00 279000 20240520 -7.17 190200 20240226 36.17 262000 -1.15 20250226 228500 13.35 20250106 279000 -7.17 20240520 198500 30.48 20240307 0.09 N 002030 5000 109 억 165946 N N 0 N 00 N
12 20250305 140125 55 60.00 KOSPI 일반서비스 N N N Y 60 N 259500 2000 2 0.78 100058500 387 32.52 258000 259500 256500 334500 180500 257500 258549.10 7.90 0 175 264833 261166 257333 253666 249833 259250 251750 110 77000 5000 190550 500 1 2099584 5448 6.01 0.50 12 0.02 43213.00 516270.00 279000 20240520 -6.99 190200 20240226 36.44 262000 -0.95 20250226 228500 13.57 20250106 279000 -6.99 20240520 198500 30.73 20240307 0.09 N 002030 5000 109 억 165946 N N 0 N 00 N