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
002150/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
20250306,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,103909020,15549,56.34,6690,6730,6650,8690,4690,6690,6682.68,1.47,0,-1964,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.05,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,5,N,00,N
20250306,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,99372500,14871,53.89,6690,6730,6650,8690,4690,6690,6682.30,1.47,0,-2013,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,94464440,14137,51.23,6690,6730,6650,8690,4690,6690,6682.07,1.47,0,-1953,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6680,-10,5,-0.15,88068120,13179,47.76,6690,6730,6650,8690,4690,6690,6682.46,1.47,0,-1891,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2252,10.86,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.36,6230,20241209,7.22,7010,-4.71,20250219,6350,5.20,20250203,8950,-25.36,20240528,6230,7.22,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,78906805,11807,42.78,6690,6730,6650,8690,4690,6690,6683.05,1.47,0,-1898,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2259,10.89,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,7010,-4.42,20250219,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,61130895,9147,33.14,6690,6730,6650,8690,4690,6690,6683.16,1.47,0,-1629,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,47033315,7036,25.50,6690,6730,6670,8690,4690,6690,6684.67,1.47,0,-369,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250306,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,929840,139,0.50,6690,6690,6680,8690,4690,6690,6689.50,1.47,0,0,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
20250305,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,170,2,2.61,182667635,27489,33.46,6540,6690,6540,8470,4570,6520,6645.11,1.43,0,12035,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2256,10.88,0.82,12,0.08,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.12,N,002150,500,168 억,,483858,N,N,15,N,00,N
20250305,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,170,2,2.61,169511405,25520,31.06,6540,6690,6540,8470,4570,6520,6642.30,1.43,0,12288,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2256,10.88,0.82,12,0.08,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.12,N,002150,500,168 억,,483858,N,N,13,N,00,N
20250305,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,140,2,2.15,124813715,18824,22.91,6540,6680,6540,8470,4570,6520,6630.56,1.43,0,8221,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2246,10.83,0.81,12,0.06,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.12,N,002150,500,168 억,,483858,N,N,13,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 160127 57 100.00 KOSPI 일반서비스 N N N N N 6690 0 3 0.00 103909020 15549 56.34 6690 6730 6650 8690 4690 6690 6682.68 1.47 0 -1964 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2256 10.88 0.82 12 0.05 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 7010 -4.56 20250219 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.14 N 002150 500 168 억 496491 N N 5 N 00 N
3 20250306 150127 57 100.00 KOSPI 일반서비스 N N N N N 6690 0 3 0.00 99372500 14871 53.89 6690 6730 6650 8690 4690 6690 6682.30 1.47 0 -2013 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2256 10.88 0.82 12 0.04 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 7010 -4.56 20250219 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
4 20250306 140127 57 100.00 KOSPI 일반서비스 N N N N N 6670 -20 5 -0.30 94464440 14137 51.23 6690 6730 6650 8690 4690 6690 6682.07 1.47 0 -1953 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2249 10.85 0.82 12 0.04 615.00 8182.00 8950 20240528 -25.47 6230 20241209 7.06 7010 -4.85 20250219 6350 5.04 20250203 8950 -25.47 20240528 6230 7.06 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
5 20250306 130127 57 100.00 KOSPI 일반서비스 N N N N N 6680 -10 5 -0.15 88068120 13179 47.76 6690 6730 6650 8690 4690 6690 6682.46 1.47 0 -1891 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2252 10.86 0.82 12 0.04 615.00 8182.00 8950 20240528 -25.36 6230 20241209 7.22 7010 -4.71 20250219 6350 5.20 20250203 8950 -25.36 20240528 6230 7.22 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
6 20250306 120127 57 100.00 KOSPI 일반서비스 N N N N N 6700 10 2 0.15 78906805 11807 42.78 6690 6730 6650 8690 4690 6690 6683.05 1.47 0 -1898 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2259 10.89 0.82 12 0.04 615.00 8182.00 8950 20240528 -25.14 6230 20241209 7.54 7010 -4.42 20250219 6350 5.51 20250203 8950 -25.14 20240528 6230 7.54 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
7 20250306 110127 57 100.00 KOSPI 일반서비스 N N N N N 6670 -20 5 -0.30 61130895 9147 33.14 6690 6730 6650 8690 4690 6690 6683.16 1.47 0 -1629 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2249 10.85 0.82 12 0.03 615.00 8182.00 8950 20240528 -25.47 6230 20241209 7.06 7010 -4.85 20250219 6350 5.04 20250203 8950 -25.47 20240528 6230 7.06 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
8 20250306 100127 57 100.00 KOSPI 일반서비스 N N N N N 6670 -20 5 -0.30 47033315 7036 25.50 6690 6730 6670 8690 4690 6690 6684.67 1.47 0 -369 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2249 10.85 0.82 12 0.02 615.00 8182.00 8950 20240528 -25.47 6230 20241209 7.06 7010 -4.85 20250219 6350 5.04 20250203 8950 -25.47 20240528 6230 7.06 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
9 20250306 090127 57 100.00 KOSPI 일반서비스 N N N N N 6690 0 3 0.00 929840 139 0.50 6690 6690 6680 8690 4690 6690 6689.50 1.47 0 0 6790 6740 6640 6590 6490 6765 6615 169 2000 500 5080 10 1 33720000 2256 10.88 0.82 12 0.00 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 7010 -4.56 20250219 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.14 N 002150 500 168 억 496491 N N 15 N 00 N
10 20250305 160126 57 100.00 KOSPI 일반서비스 N N N N N 6690 170 2 2.61 182667635 27489 33.46 6540 6690 6540 8470 4570 6520 6645.11 1.43 0 12035 6666 6592 6526 6452 6386 6560 6420 169 1950 500 4950 10 1 33720000 2256 10.88 0.82 12 0.08 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 7010 -4.56 20250219 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.12 N 002150 500 168 억 483858 N N 15 N 00 N
11 20250305 150127 57 100.00 KOSPI 일반서비스 N N N N N 6690 170 2 2.61 169511405 25520 31.06 6540 6690 6540 8470 4570 6520 6642.30 1.43 0 12288 6666 6592 6526 6452 6386 6560 6420 169 1950 500 4950 10 1 33720000 2256 10.88 0.82 12 0.08 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 7010 -4.56 20250219 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.12 N 002150 500 168 억 483858 N N 13 N 00 N
12 20250305 140126 57 100.00 KOSPI 일반서비스 N N N N N 6660 140 2 2.15 124813715 18824 22.91 6540 6680 6540 8470 4570 6520 6630.56 1.43 0 8221 6666 6592 6526 6452 6386 6560 6420 169 1950 500 4950 10 1 33720000 2246 10.83 0.81 12 0.06 615.00 8182.00 8950 20240528 -25.59 6230 20241209 6.90 7010 -4.99 20250219 6350 4.88 20250203 8950 -25.59 20240528 6230 6.90 20241209 1.12 N 002150 500 168 억 483858 N N 13 N 00 N