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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267500,-500,5,-0.19,246558750,925,74.84,268000,268000,265000,348000,188000,268000,266550.00,7.96,0,16,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5616,6.19,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.12,194900,20240229,37.25,268000,0.00,20250312,228500,17.07,20250106,279000,-4.12,20240520,209000,27.99,20240314,0.08,N,002030,5000,109 억,,167028,N,N,4,N,00,N
20250313,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-2000,5,-0.75,196930250,739,59.79,268000,268000,265000,348000,188000,268000,266482.07,7.96,0,103,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5585,6.16,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.66,194900,20240229,36.48,268000,0.00,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-1000,5,-0.37,155015250,582,47.09,268000,268000,265000,348000,188000,268000,266349.23,7.96,0,126,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5606,6.18,0.52,12,0.03,43213.00,516270.00,279000,20240520,-4.30,194900,20240229,36.99,268000,0.00,20250312,228500,16.85,20250106,279000,-4.30,20240520,209000,27.75,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265000,-3000,5,-1.12,44930750,169,13.67,268000,268000,265000,348000,188000,268000,265862.43,7.96,0,-62,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5564,6.13,0.51,12,0.01,43213.00,516270.00,279000,20240520,-5.02,194900,20240229,35.97,268000,0.00,20250312,228500,15.97,20250106,279000,-5.02,20240520,209000,26.79,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-2500,5,-0.93,38827250,146,11.81,268000,268000,265000,348000,188000,268000,265940.07,7.96,0,-52,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5574,6.14,0.51,12,0.01,43213.00,516270.00,279000,20240520,-4.84,194900,20240229,36.22,268000,0.00,20250312,228500,16.19,20250106,279000,-4.84,20240520,209000,27.03,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-2000,5,-0.75,32444500,122,9.87,268000,268000,265000,348000,188000,268000,265938.52,7.96,0,-54,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5585,6.16,0.52,12,0.01,43213.00,516270.00,279000,20240520,-4.66,194900,20240229,36.48,268000,0.00,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1500,5,-0.56,15987500,60,4.85,268000,268000,265000,348000,188000,268000,266458.33,7.96,0,-24,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5595,6.17,0.52,12,0.00,43213.00,516270.00,279000,20240520,-4.48,194900,20240229,36.74,268000,0.00,20250312,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250313,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1500,5,-0.56,7219000,27,2.18,268000,268000,266500,348000,188000,268000,267370.37,7.96,0,-11,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5595,6.17,0.52,12,0.00,43213.00,516270.00,279000,20240520,-4.48,194900,20240229,36.74,268000,0.00,20250312,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
20250312,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268000,7000,2,2.68,323928500,1236,98.96,261500,268000,259000,339000,183000,261000,262073.28,7.95,0,275,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5627,6.20,0.52,12,0.06,43213.00,516270.00,279000,20240520,-3.94,194600,20240228,37.72,268000,0.00,20250312,228500,17.29,20250106,279000,-3.94,20240520,209000,28.23,20240314,0.08,N,002030,5000,109 억,,166825,N,N,3,N,00,N
20250312,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,206387500,790,63.25,261500,262500,259000,339000,183000,261000,261250.00,7.95,0,319,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.04,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
20250312,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,1000,2,0.38,161309000,618,49.48,261500,262500,259000,339000,183000,261000,261017.80,7.95,0,291,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5501,6.06,0.51,12,0.03,43213.00,516270.00,279000,20240520,-6.09,194600,20240228,34.64,263000,-0.38,20250311,228500,14.66,20250106,279000,-6.09,20240520,209000,25.36,20240314,0.08,N,002030,5000,109 억,,166825,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 20250313 160127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 267500 -500 5 -0.19 246558750 925 74.84 268000 268000 265000 348000 188000 268000 266550.00 7.96 0 16 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5616 6.19 0.52 12 0.04 43213.00 516270.00 279000 20240520 -4.12 194900 20240229 37.25 268000 0.00 20250312 228500 17.07 20250106 279000 -4.12 20240520 209000 27.99 20240314 0.08 N 002030 5000 109 억 167028 N N 4 N 00 N
3 20250313 150127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266000 -2000 5 -0.75 196930250 739 59.79 268000 268000 265000 348000 188000 268000 266482.07 7.96 0 103 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5585 6.16 0.52 12 0.04 43213.00 516270.00 279000 20240520 -4.66 194900 20240229 36.48 268000 0.00 20250312 228500 16.41 20250106 279000 -4.66 20240520 209000 27.27 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
4 20250313 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 267000 -1000 5 -0.37 155015250 582 47.09 268000 268000 265000 348000 188000 268000 266349.23 7.96 0 126 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5606 6.18 0.52 12 0.03 43213.00 516270.00 279000 20240520 -4.30 194900 20240229 36.99 268000 0.00 20250312 228500 16.85 20250106 279000 -4.30 20240520 209000 27.75 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
5 20250313 130127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 265000 -3000 5 -1.12 44930750 169 13.67 268000 268000 265000 348000 188000 268000 265862.43 7.96 0 -62 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5564 6.13 0.51 12 0.01 43213.00 516270.00 279000 20240520 -5.02 194900 20240229 35.97 268000 0.00 20250312 228500 15.97 20250106 279000 -5.02 20240520 209000 26.79 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
6 20250313 120127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 265500 -2500 5 -0.93 38827250 146 11.81 268000 268000 265000 348000 188000 268000 265940.07 7.96 0 -52 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5574 6.14 0.51 12 0.01 43213.00 516270.00 279000 20240520 -4.84 194900 20240229 36.22 268000 0.00 20250312 228500 16.19 20250106 279000 -4.84 20240520 209000 27.03 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
7 20250313 110127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266000 -2000 5 -0.75 32444500 122 9.87 268000 268000 265000 348000 188000 268000 265938.52 7.96 0 -54 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5585 6.16 0.52 12 0.01 43213.00 516270.00 279000 20240520 -4.66 194900 20240229 36.48 268000 0.00 20250312 228500 16.41 20250106 279000 -4.66 20240520 209000 27.27 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
8 20250313 100127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266500 -1500 5 -0.56 15987500 60 4.85 268000 268000 265000 348000 188000 268000 266458.33 7.96 0 -24 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5595 6.17 0.52 12 0.00 43213.00 516270.00 279000 20240520 -4.48 194900 20240229 36.74 268000 0.00 20250312 228500 16.63 20250106 279000 -4.48 20240520 209000 27.51 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
9 20250313 090128 55 60.00 KOSPI 일반서비스 N N N Y 60 N 266500 -1500 5 -0.56 7219000 27 2.18 268000 268000 266500 348000 188000 268000 267370.37 7.96 0 -11 274000 271000 265000 262000 256000 272500 263500 110 80000 5000 198320 500 1 2099584 5595 6.17 0.52 12 0.00 43213.00 516270.00 279000 20240520 -4.48 194900 20240229 36.74 268000 0.00 20250312 228500 16.63 20250106 279000 -4.48 20240520 209000 27.51 20240314 0.08 N 002030 5000 109 억 167028 N N 3 N 00 N
10 20250312 160126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 268000 7000 2 2.68 323928500 1236 98.96 261500 268000 259000 339000 183000 261000 262073.28 7.95 0 275 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5627 6.20 0.52 12 0.06 43213.00 516270.00 279000 20240520 -3.94 194600 20240228 37.72 268000 0.00 20250312 228500 17.29 20250106 279000 -3.94 20240520 209000 28.23 20240314 0.08 N 002030 5000 109 억 166825 N N 3 N 00 N
11 20250312 150127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 261000 0 3 0.00 206387500 790 63.25 261500 262500 259000 339000 183000 261000 261250.00 7.95 0 319 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5480 6.04 0.51 12 0.04 43213.00 516270.00 279000 20240520 -6.45 194600 20240228 34.12 263000 -0.76 20250311 228500 14.22 20250106 279000 -6.45 20240520 209000 24.88 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N
12 20250312 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 262000 1000 2 0.38 161309000 618 49.48 261500 262500 259000 339000 183000 261000 261017.80 7.95 0 291 267000 264000 260000 257000 253000 265500 258500 110 78000 5000 193140 500 1 2099584 5501 6.06 0.51 12 0.03 43213.00 516270.00 279000 20240520 -6.09 194600 20240228 34.64 263000 -0.38 20250311 228500 14.66 20250106 279000 -6.09 20240520 209000 25.36 20240314 0.08 N 002030 5000 109 억 166825 N N 0 N 00 N