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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003030/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
20250219,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,219000,1500,2,0.69,1588032000,7249,160.52,214500,222500,214500,282500,152500,217500,219069.11,7.98,0,-1148,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,9070,3.20,0.50,12,0.18,68482.00,434617.00,240500,20240327,-8.94,143100,20240805,53.04,230000,-4.78,20250121,176500,24.08,20250106,240500,-8.94,20240327,143100,53.04,20240805,0.05,N,003030,5000,207 억,,330569,N,N,20,N,00,N
20250219,150141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,220500,3000,2,1.38,1530110000,6986,154.69,214500,222500,214500,282500,152500,217500,219025.19,7.98,0,-1053,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,9132,3.22,0.51,12,0.17,68482.00,434617.00,240500,20240327,-8.32,143100,20240805,54.09,230000,-4.13,20250121,176500,24.93,20250106,240500,-8.32,20240327,143100,54.09,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,221500,4000,2,1.84,1212921000,5550,122.90,214500,222500,214500,282500,152500,217500,218544.32,7.98,0,-553,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,9174,3.23,0.51,12,0.13,68482.00,434617.00,240500,20240327,-7.90,143100,20240805,54.79,230000,-3.70,20250121,176500,25.50,20250106,240500,-7.90,20240327,143100,54.79,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,130140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,219000,1500,2,0.69,638037000,2946,65.23,214500,219000,214500,282500,152500,217500,216577.39,7.98,0,-688,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,9070,3.20,0.50,12,0.07,68482.00,434617.00,240500,20240327,-8.94,143100,20240805,53.04,230000,-4.78,20250121,176500,24.08,20250106,240500,-8.94,20240327,143100,53.04,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,120140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,217000,-500,5,-0.23,475663500,2202,48.76,214500,218000,214500,282500,152500,217500,216014.31,7.98,0,-523,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,8987,3.17,0.50,12,0.05,68482.00,434617.00,240500,20240327,-9.77,143100,20240805,51.64,230000,-5.65,20250121,176500,22.95,20250106,240500,-9.77,20240327,143100,51.64,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,110141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,215000,-2500,5,-1.15,277037500,1284,28.43,214500,217500,214500,282500,152500,217500,215761.29,7.98,0,-283,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,8905,3.14,0.49,12,0.03,68482.00,434617.00,240500,20240327,-10.60,143100,20240805,50.24,230000,-6.52,20250121,176500,21.81,20250106,240500,-10.60,20240327,143100,50.24,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,100140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,216500,-1000,5,-0.46,165837500,768,17.01,214500,217500,214500,282500,152500,217500,215934.24,7.98,0,-203,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,8967,3.16,0.50,12,0.02,68482.00,434617.00,240500,20240327,-9.98,143100,20240805,51.29,230000,-5.87,20250121,176500,22.66,20250106,240500,-9.98,20240327,143100,51.29,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250219,090140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,215500,-2000,5,-0.92,23515000,109,2.41,214500,216500,214500,282500,152500,217500,215733.94,7.98,0,4,225166,221332,217666,213832,210166,219500,212000,207,65000,5000,160950,500,1,4141657,8925,3.15,0.50,12,0.00,68482.00,434617.00,240500,20240327,-10.40,143100,20240805,50.59,230000,-6.30,20250121,176500,22.10,20250106,240500,-10.40,20240327,143100,50.59,20240805,0.05,N,003030,5000,207 억,,330569,N,N,0,N,00,N
20250218,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,217500,-3000,5,-1.36,978951000,4505,49.09,218500,221500,214000,286500,154500,220500,217302.96,8.01,0,-620,229833,225166,217833,213166,205833,227500,215500,207,66000,5000,163170,500,1,4141657,9008,3.18,0.50,12,0.11,68482.00,434617.00,240500,20240327,-9.56,143100,20240805,51.99,230000,-5.43,20250121,176500,23.23,20250106,240500,-9.56,20240327,143100,51.99,20240805,0.05,N,003030,5000,207 억,,331698,N,N,45,N,00,N
20250218,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,-2000,5,-0.91,900393000,4144,45.16,218500,221500,214000,286500,154500,220500,217276.30,8.01,0,-560,229833,225166,217833,213166,205833,227500,215500,207,66000,5000,163170,500,1,4141657,9050,3.19,0.50,12,0.10,68482.00,434617.00,240500,20240327,-9.15,143100,20240805,52.69,230000,-5.00,20250121,176500,23.80,20250106,240500,-9.15,20240327,143100,52.69,20240805,0.05,N,003030,5000,207 억,,331698,N,N,45,N,00,N
20250218,140141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,217500,-3000,5,-1.36,803453000,3699,40.31,218500,221500,214000,286500,154500,220500,217208.16,8.01,0,-488,229833,225166,217833,213166,205833,227500,215500,207,66000,5000,163170,500,1,4141657,9008,3.18,0.50,12,0.09,68482.00,434617.00,240500,20240327,-9.56,143100,20240805,51.99,230000,-5.43,20250121,176500,23.23,20250106,240500,-9.56,20240327,143100,51.99,20240805,0.05,N,003030,5000,207 억,,331698,N,N,45,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 20250219 160140 55 60.00 KOSPI200 금융 N N N Y 60 N 219000 1500 2 0.69 1588032000 7249 160.52 214500 222500 214500 282500 152500 217500 219069.11 7.98 0 -1148 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 9070 3.20 0.50 12 0.18 68482.00 434617.00 240500 20240327 -8.94 143100 20240805 53.04 230000 -4.78 20250121 176500 24.08 20250106 240500 -8.94 20240327 143100 53.04 20240805 0.05 N 003030 5000 207 억 330569 N N 20 N 00 N
3 20250219 150141 55 60.00 KOSPI200 금융 N N N Y 60 N 220500 3000 2 1.38 1530110000 6986 154.69 214500 222500 214500 282500 152500 217500 219025.19 7.98 0 -1053 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 9132 3.22 0.51 12 0.17 68482.00 434617.00 240500 20240327 -8.32 143100 20240805 54.09 230000 -4.13 20250121 176500 24.93 20250106 240500 -8.32 20240327 143100 54.09 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
4 20250219 140140 55 60.00 KOSPI200 금융 N N N Y 60 N 221500 4000 2 1.84 1212921000 5550 122.90 214500 222500 214500 282500 152500 217500 218544.32 7.98 0 -553 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 9174 3.23 0.51 12 0.13 68482.00 434617.00 240500 20240327 -7.90 143100 20240805 54.79 230000 -3.70 20250121 176500 25.50 20250106 240500 -7.90 20240327 143100 54.79 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
5 20250219 130140 55 60.00 KOSPI200 금융 N N N Y 60 N 219000 1500 2 0.69 638037000 2946 65.23 214500 219000 214500 282500 152500 217500 216577.39 7.98 0 -688 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 9070 3.20 0.50 12 0.07 68482.00 434617.00 240500 20240327 -8.94 143100 20240805 53.04 230000 -4.78 20250121 176500 24.08 20250106 240500 -8.94 20240327 143100 53.04 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
6 20250219 120140 55 60.00 KOSPI200 금융 N N N Y 60 N 217000 -500 5 -0.23 475663500 2202 48.76 214500 218000 214500 282500 152500 217500 216014.31 7.98 0 -523 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 8987 3.17 0.50 12 0.05 68482.00 434617.00 240500 20240327 -9.77 143100 20240805 51.64 230000 -5.65 20250121 176500 22.95 20250106 240500 -9.77 20240327 143100 51.64 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
7 20250219 110141 55 60.00 KOSPI200 금융 N N N Y 60 N 215000 -2500 5 -1.15 277037500 1284 28.43 214500 217500 214500 282500 152500 217500 215761.29 7.98 0 -283 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 8905 3.14 0.49 12 0.03 68482.00 434617.00 240500 20240327 -10.60 143100 20240805 50.24 230000 -6.52 20250121 176500 21.81 20250106 240500 -10.60 20240327 143100 50.24 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
8 20250219 100140 55 60.00 KOSPI200 금융 N N N Y 60 N 216500 -1000 5 -0.46 165837500 768 17.01 214500 217500 214500 282500 152500 217500 215934.24 7.98 0 -203 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 8967 3.16 0.50 12 0.02 68482.00 434617.00 240500 20240327 -9.98 143100 20240805 51.29 230000 -5.87 20250121 176500 22.66 20250106 240500 -9.98 20240327 143100 51.29 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
9 20250219 090140 55 60.00 KOSPI200 금융 N N N Y 60 N 215500 -2000 5 -0.92 23515000 109 2.41 214500 216500 214500 282500 152500 217500 215733.94 7.98 0 4 225166 221332 217666 213832 210166 219500 212000 207 65000 5000 160950 500 1 4141657 8925 3.15 0.50 12 0.00 68482.00 434617.00 240500 20240327 -10.40 143100 20240805 50.59 230000 -6.30 20250121 176500 22.10 20250106 240500 -10.40 20240327 143100 50.59 20240805 0.05 N 003030 5000 207 억 330569 N N 0 N 00 N
10 20250218 160140 55 60.00 KOSPI200 금융 N N N Y 60 N 217500 -3000 5 -1.36 978951000 4505 49.09 218500 221500 214000 286500 154500 220500 217302.96 8.01 0 -620 229833 225166 217833 213166 205833 227500 215500 207 66000 5000 163170 500 1 4141657 9008 3.18 0.50 12 0.11 68482.00 434617.00 240500 20240327 -9.56 143100 20240805 51.99 230000 -5.43 20250121 176500 23.23 20250106 240500 -9.56 20240327 143100 51.99 20240805 0.05 N 003030 5000 207 억 331698 N N 45 N 00 N
11 20250218 150140 55 60.00 KOSPI200 금융 N N N Y 60 N 218500 -2000 5 -0.91 900393000 4144 45.16 218500 221500 214000 286500 154500 220500 217276.30 8.01 0 -560 229833 225166 217833 213166 205833 227500 215500 207 66000 5000 163170 500 1 4141657 9050 3.19 0.50 12 0.10 68482.00 434617.00 240500 20240327 -9.15 143100 20240805 52.69 230000 -5.00 20250121 176500 23.80 20250106 240500 -9.15 20240327 143100 52.69 20240805 0.05 N 003030 5000 207 억 331698 N N 45 N 00 N
12 20250218 140141 55 60.00 KOSPI200 금융 N N N Y 60 N 217500 -3000 5 -1.36 803453000 3699 40.31 218500 221500 214000 286500 154500 220500 217208.16 8.01 0 -488 229833 225166 217833 213166 205833 227500 215500 207 66000 5000 163170 500 1 4141657 9008 3.18 0.50 12 0.09 68482.00 434617.00 240500 20240327 -9.56 143100 20240805 51.99 230000 -5.43 20250121 176500 23.23 20250106 240500 -9.56 20240327 143100 51.99 20240805 0.05 N 003030 5000 207 억 331698 N N 45 N 00 N