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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1500,5,-0.60,266318000,1078,175.28,248500,248500,245500,323000,174000,248500,247048.24,8.00,0,-537,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5186,5.72,0.48,12,0.05,43213.00,516270.00,279000,20240520,-11.47,182300,20240130,35.49,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,187500,31.73,20240213,0.08,N,002030,5000,109 억,,168066,N,N,10,N,00,N
20250212,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2500,5,-1.01,181255000,733,119.19,248500,248500,246000,323000,174000,248500,247278.31,8.00,0,-341,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5165,5.69,0.48,12,0.03,43213.00,516270.00,279000,20240520,-11.83,182300,20240130,34.94,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,187500,31.20,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247500,-1000,5,-0.40,94052500,380,61.79,248500,248500,246000,323000,174000,248500,247506.58,8.00,0,-132,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5196,5.73,0.48,12,0.02,43213.00,516270.00,279000,20240520,-11.29,182300,20240130,35.77,257500,-3.88,20250102,228500,8.32,20250106,279000,-11.29,20240520,187500,32.00,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,-500,5,-0.20,13124000,53,8.62,248500,248500,247000,323000,174000,248500,247622.64,8.00,0,-36,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5207,5.74,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.11,182300,20240130,36.04,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,187500,32.27,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1500,5,-0.60,7924000,32,5.20,248500,248500,247000,323000,174000,248500,247625.00,8.00,0,-28,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,182300,20240130,35.49,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,187500,31.73,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1500,5,-0.60,7180500,29,4.72,248500,248500,247000,323000,174000,248500,247603.45,8.00,0,-26,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,182300,20240130,35.49,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,187500,31.73,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,-500,5,-0.20,1983000,8,1.30,248500,248500,247500,323000,174000,248500,247875.00,8.00,0,-8,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5207,5.74,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.11,182300,20240130,36.04,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,187500,32.27,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250212,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,0,3,0.00,248500,1,0.16,248500,248500,248500,323000,174000,248500,248500.00,8.00,0,-1,252166,250332,247166,245332,242166,251250,246250,110,74500,5000,183890,500,1,2099584,5217,5.75,0.48,12,0.00,43213.00,516270.00,279000,20240520,-10.93,182300,20240130,36.31,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,187500,32.53,20240213,0.08,N,002030,5000,109 억,,168066,N,N,0,N,00,N
20250211,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,2500,2,1.02,151911500,615,30.28,246000,249000,244000,319500,172500,246000,247010.57,8.01,0,-40,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5217,5.75,0.48,12,0.03,43213.00,516270.00,279000,20240520,-10.93,176500,20240129,40.79,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,187500,32.53,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
20250211,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,2500,2,1.02,121607500,493,24.27,246000,248500,244000,319500,172500,246000,246668.36,8.01,0,-32,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5217,5.75,0.48,12,0.02,43213.00,516270.00,279000,20240520,-10.93,176500,20240129,40.79,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,187500,32.53,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
20250211,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247500,1500,2,0.61,81191000,330,16.25,246000,247500,244000,319500,172500,246000,246033.33,8.01,0,10,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5196,5.73,0.48,12,0.02,43213.00,516270.00,279000,20240520,-11.29,176500,20240129,40.23,257500,-3.88,20250102,228500,8.32,20250106,279000,-11.29,20240520,187500,32.00,20240213,0.08,N,002030,5000,109 억,,168160,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 20250212 160127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 247000 -1500 5 -0.60 266318000 1078 175.28 248500 248500 245500 323000 174000 248500 247048.24 8.00 0 -537 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5186 5.72 0.48 12 0.05 43213.00 516270.00 279000 20240520 -11.47 182300 20240130 35.49 257500 -4.08 20250102 228500 8.10 20250106 279000 -11.47 20240520 187500 31.73 20240213 0.08 N 002030 5000 109 억 168066 N N 10 N 00 N
3 20250212 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 246000 -2500 5 -1.01 181255000 733 119.19 248500 248500 246000 323000 174000 248500 247278.31 8.00 0 -341 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5165 5.69 0.48 12 0.03 43213.00 516270.00 279000 20240520 -11.83 182300 20240130 34.94 257500 -4.47 20250102 228500 7.66 20250106 279000 -11.83 20240520 187500 31.20 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
4 20250212 140126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 247500 -1000 5 -0.40 94052500 380 61.79 248500 248500 246000 323000 174000 248500 247506.58 8.00 0 -132 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5196 5.73 0.48 12 0.02 43213.00 516270.00 279000 20240520 -11.29 182300 20240130 35.77 257500 -3.88 20250102 228500 8.32 20250106 279000 -11.29 20240520 187500 32.00 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
5 20250212 130127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 248000 -500 5 -0.20 13124000 53 8.62 248500 248500 247000 323000 174000 248500 247622.64 8.00 0 -36 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5207 5.74 0.48 12 0.00 43213.00 516270.00 279000 20240520 -11.11 182300 20240130 36.04 257500 -3.69 20250102 228500 8.53 20250106 279000 -11.11 20240520 187500 32.27 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
6 20250212 120127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 247000 -1500 5 -0.60 7924000 32 5.20 248500 248500 247000 323000 174000 248500 247625.00 8.00 0 -28 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5186 5.72 0.48 12 0.00 43213.00 516270.00 279000 20240520 -11.47 182300 20240130 35.49 257500 -4.08 20250102 228500 8.10 20250106 279000 -11.47 20240520 187500 31.73 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
7 20250212 110127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 247000 -1500 5 -0.60 7180500 29 4.72 248500 248500 247000 323000 174000 248500 247603.45 8.00 0 -26 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5186 5.72 0.48 12 0.00 43213.00 516270.00 279000 20240520 -11.47 182300 20240130 35.49 257500 -4.08 20250102 228500 8.10 20250106 279000 -11.47 20240520 187500 31.73 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
8 20250212 100127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 248000 -500 5 -0.20 1983000 8 1.30 248500 248500 247500 323000 174000 248500 247875.00 8.00 0 -8 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5207 5.74 0.48 12 0.00 43213.00 516270.00 279000 20240520 -11.11 182300 20240130 36.04 257500 -3.69 20250102 228500 8.53 20250106 279000 -11.11 20240520 187500 32.27 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
9 20250212 090127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 248500 0 3 0.00 248500 1 0.16 248500 248500 248500 323000 174000 248500 248500.00 8.00 0 -1 252166 250332 247166 245332 242166 251250 246250 110 74500 5000 183890 500 1 2099584 5217 5.75 0.48 12 0.00 43213.00 516270.00 279000 20240520 -10.93 182300 20240130 36.31 257500 -3.50 20250102 228500 8.75 20250106 279000 -10.93 20240520 187500 32.53 20240213 0.08 N 002030 5000 109 억 168066 N N 0 N 00 N
10 20250211 160126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 248500 2500 2 1.02 151911500 615 30.28 246000 249000 244000 319500 172500 246000 247010.57 8.01 0 -40 251000 248500 246500 244000 242000 247500 243000 110 73500 5000 182040 500 1 2099584 5217 5.75 0.48 12 0.03 43213.00 516270.00 279000 20240520 -10.93 176500 20240129 40.79 257500 -3.50 20250102 228500 8.75 20250106 279000 -10.93 20240520 187500 32.53 20240213 0.08 N 002030 5000 109 억 168160 N N 0 N 00 N
11 20250211 150126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 248500 2500 2 1.02 121607500 493 24.27 246000 248500 244000 319500 172500 246000 246668.36 8.01 0 -32 251000 248500 246500 244000 242000 247500 243000 110 73500 5000 182040 500 1 2099584 5217 5.75 0.48 12 0.02 43213.00 516270.00 279000 20240520 -10.93 176500 20240129 40.79 257500 -3.50 20250102 228500 8.75 20250106 279000 -10.93 20240520 187500 32.53 20240213 0.08 N 002030 5000 109 억 168160 N N 0 N 00 N
12 20250211 140127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 247500 1500 2 0.61 81191000 330 16.25 246000 247500 244000 319500 172500 246000 246033.33 8.01 0 10 251000 248500 246500 244000 242000 247500 243000 110 73500 5000 182040 500 1 2099584 5196 5.73 0.48 12 0.02 43213.00 516270.00 279000 20240520 -11.29 176500 20240129 40.23 257500 -3.88 20250102 228500 8.32 20250106 279000 -11.29 20240520 187500 32.00 20240213 0.08 N 002030 5000 109 억 168160 N N 0 N 00 N