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
002150/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
20250212,160128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-90,5,-1.33,168178350,25178,62.63,6710,6750,6660,8770,4730,6750,6679.63,0.78,0,1665,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2246,10.83,0.81,12,0.07,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6840,-2.63,20250210,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.17,N,002150,500,168 억,,261493,N,N,140,N,00,N
20250212,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-90,5,-1.33,136450920,20420,50.79,6710,6750,6660,8770,4730,6750,6682.02,0.78,0,857,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2246,10.83,0.81,12,0.06,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6840,-2.63,20250210,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-90,5,-1.33,122073630,18262,45.43,6710,6750,6660,8770,4730,6750,6684.36,0.78,0,866,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2246,10.83,0.81,12,0.05,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6840,-2.63,20250210,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,130128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-80,5,-1.19,104791790,15670,38.98,6710,6750,6660,8770,4730,6750,6687.18,0.78,0,1847,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2249,10.85,0.82,12,0.05,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,6840,-2.49,20250210,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,120128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6680,-70,5,-1.04,90437790,13519,33.63,6710,6750,6660,8770,4730,6750,6689.42,0.78,0,2133,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2252,10.86,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.36,6230,20241209,7.22,6840,-2.34,20250210,6350,5.20,20250203,8950,-25.36,20240528,6230,7.22,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,110128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,-60,5,-0.89,57319910,8561,21.29,6710,6750,6670,8770,4730,6750,6695.09,0.78,0,2578,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2256,10.88,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,6840,-2.19,20250210,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,100128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-50,5,-0.74,51738800,7728,19.22,6710,6750,6670,8770,4730,6750,6694.56,0.78,0,2602,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2259,10.89,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6840,-2.05,20250210,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250212,090128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-50,5,-0.74,4757750,709,1.76,6710,6710,6700,8770,4730,6750,6706.92,0.78,0,17,6823,6786,6733,6696,6643,6805,6715,169,2020,500,5130,10,1,33720000,2259,10.89,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6840,-2.05,20250210,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.17,N,002150,500,168 억,,261493,N,N,0,N,00,N
20250211,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,-10,5,-0.15,265768820,39565,74.12,6740,6770,6680,8780,4740,6760,6717.19,0.77,0,3341,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2276,10.98,0.82,12,0.12,615.00,8182.00,8950,20240528,-24.58,6230,20241209,8.35,6840,-1.32,20250210,6350,6.30,20250203,8950,-24.58,20240528,6230,8.35,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
20250211,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-40,5,-0.59,226815020,33768,63.26,6740,6770,6680,8780,4740,6760,6716.86,0.77,0,2187,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2266,10.93,0.82,12,0.10,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,6840,-1.75,20250210,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
20250211,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-40,5,-0.59,169294140,25196,47.20,6740,6770,6680,8780,4740,6760,6719.09,0.77,0,5620,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2266,10.93,0.82,12,0.07,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,6840,-1.75,20250210,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.15,N,002150,500,168 억,,258454,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 160128 57 100.00 KOSPI 일반서비스 N N N N N 6660 -90 5 -1.33 168178350 25178 62.63 6710 6750 6660 8770 4730 6750 6679.63 0.78 0 1665 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2246 10.83 0.81 12 0.07 615.00 8182.00 8950 20240528 -25.59 6230 20241209 6.90 6840 -2.63 20250210 6350 4.88 20250203 8950 -25.59 20240528 6230 6.90 20241209 1.17 N 002150 500 168 억 261493 N N 140 N 00 N
3 20250212 150128 57 100.00 KOSPI 일반서비스 N N N N N 6660 -90 5 -1.33 136450920 20420 50.79 6710 6750 6660 8770 4730 6750 6682.02 0.78 0 857 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2246 10.83 0.81 12 0.06 615.00 8182.00 8950 20240528 -25.59 6230 20241209 6.90 6840 -2.63 20250210 6350 4.88 20250203 8950 -25.59 20240528 6230 6.90 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
4 20250212 140127 57 100.00 KOSPI 일반서비스 N N N N N 6660 -90 5 -1.33 122073630 18262 45.43 6710 6750 6660 8770 4730 6750 6684.36 0.78 0 866 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2246 10.83 0.81 12 0.05 615.00 8182.00 8950 20240528 -25.59 6230 20241209 6.90 6840 -2.63 20250210 6350 4.88 20250203 8950 -25.59 20240528 6230 6.90 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
5 20250212 130128 57 100.00 KOSPI 일반서비스 N N N N N 6670 -80 5 -1.19 104791790 15670 38.98 6710 6750 6660 8770 4730 6750 6687.18 0.78 0 1847 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2249 10.85 0.82 12 0.05 615.00 8182.00 8950 20240528 -25.47 6230 20241209 7.06 6840 -2.49 20250210 6350 5.04 20250203 8950 -25.47 20240528 6230 7.06 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
6 20250212 120128 57 100.00 KOSPI 일반서비스 N N N N N 6680 -70 5 -1.04 90437790 13519 33.63 6710 6750 6660 8770 4730 6750 6689.42 0.78 0 2133 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2252 10.86 0.82 12 0.04 615.00 8182.00 8950 20240528 -25.36 6230 20241209 7.22 6840 -2.34 20250210 6350 5.20 20250203 8950 -25.36 20240528 6230 7.22 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
7 20250212 110128 57 100.00 KOSPI 일반서비스 N N N N N 6690 -60 5 -0.89 57319910 8561 21.29 6710 6750 6670 8770 4730 6750 6695.09 0.78 0 2578 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2256 10.88 0.82 12 0.03 615.00 8182.00 8950 20240528 -25.25 6230 20241209 7.38 6840 -2.19 20250210 6350 5.35 20250203 8950 -25.25 20240528 6230 7.38 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
8 20250212 100128 57 100.00 KOSPI 일반서비스 N N N N N 6700 -50 5 -0.74 51738800 7728 19.22 6710 6750 6670 8770 4730 6750 6694.56 0.78 0 2602 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2259 10.89 0.82 12 0.02 615.00 8182.00 8950 20240528 -25.14 6230 20241209 7.54 6840 -2.05 20250210 6350 5.51 20250203 8950 -25.14 20240528 6230 7.54 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
9 20250212 090128 57 100.00 KOSPI 일반서비스 N N N N N 6700 -50 5 -0.74 4757750 709 1.76 6710 6710 6700 8770 4730 6750 6706.92 0.78 0 17 6823 6786 6733 6696 6643 6805 6715 169 2020 500 5130 10 1 33720000 2259 10.89 0.82 12 0.00 615.00 8182.00 8950 20240528 -25.14 6230 20241209 7.54 6840 -2.05 20250210 6350 5.51 20250203 8950 -25.14 20240528 6230 7.54 20241209 1.17 N 002150 500 168 억 261493 N N 0 N 00 N
10 20250211 160127 57 100.00 KOSPI 일반서비스 N N N N N 6750 -10 5 -0.15 265768820 39565 74.12 6740 6770 6680 8780 4740 6760 6717.19 0.77 0 3341 6906 6832 6766 6692 6626 6800 6660 169 2020 500 5130 10 1 33720000 2276 10.98 0.82 12 0.12 615.00 8182.00 8950 20240528 -24.58 6230 20241209 8.35 6840 -1.32 20250210 6350 6.30 20250203 8950 -24.58 20240528 6230 8.35 20241209 1.15 N 002150 500 168 억 258454 N N 0 N 00 N
11 20250211 150127 57 100.00 KOSPI 일반서비스 N N N N N 6720 -40 5 -0.59 226815020 33768 63.26 6740 6770 6680 8780 4740 6760 6716.86 0.77 0 2187 6906 6832 6766 6692 6626 6800 6660 169 2020 500 5130 10 1 33720000 2266 10.93 0.82 12 0.10 615.00 8182.00 8950 20240528 -24.92 6230 20241209 7.87 6840 -1.75 20250210 6350 5.83 20250203 8950 -24.92 20240528 6230 7.87 20241209 1.15 N 002150 500 168 억 258454 N N 0 N 00 N
12 20250211 140128 57 100.00 KOSPI 일반서비스 N N N N N 6720 -40 5 -0.59 169294140 25196 47.20 6740 6770 6680 8780 4740 6760 6719.09 0.77 0 5620 6906 6832 6766 6692 6626 6800 6660 169 2020 500 5130 10 1 33720000 2266 10.93 0.82 12 0.07 615.00 8182.00 8950 20240528 -24.92 6230 20241209 7.87 6840 -1.75 20250210 6350 5.83 20250203 8950 -24.92 20240528 6230 7.87 20241209 1.15 N 002150 500 168 억 258454 N N 0 N 00 N