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
000150/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
20250212,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,313000,16500,2,5.56,16799533000,54941,78.11,300000,313000,291500,385000,208000,296500,305765.51,15.41,0,2988,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,51720,-17.26,3.70,12,0.33,-18133.00,84487.00,335500,20250124,-6.71,86000,20240130,263.95,335500,-6.71,20250124,254000,23.23,20250203,335500,-6.71,20250124,89600,249.33,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,211,N,02,N
20250212,150103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,312500,16000,2,5.40,14785587000,48497,68.95,300000,313000,291500,385000,208000,296500,304876.32,15.41,0,2920,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,51637,-17.23,3.70,12,0.29,-18133.00,84487.00,335500,20250124,-6.86,86000,20240130,263.37,335500,-6.86,20250124,254000,23.03,20250203,335500,-6.86,20250124,89600,248.77,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,310500,14000,2,4.72,11723128000,38670,54.98,300000,313000,291500,385000,208000,296500,303158.21,15.41,0,1919,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,51307,-17.12,3.68,12,0.23,-18133.00,84487.00,335500,20250124,-7.45,86000,20240130,261.05,335500,-7.45,20250124,254000,22.24,20250203,335500,-7.45,20250124,89600,246.54,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,130103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,308500,12000,2,4.05,7682924500,25611,36.41,300000,309500,291500,385000,208000,296500,299985.34,15.41,0,135,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,50976,-17.01,3.65,12,0.15,-18133.00,84487.00,335500,20250124,-8.05,86000,20240130,258.72,335500,-8.05,20250124,254000,21.46,20250203,335500,-8.05,20250124,89600,244.31,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,120103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,300000,3500,2,1.18,5582476000,18705,26.59,300000,302500,291500,385000,208000,296500,298448.33,15.41,0,-852,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,49572,-16.54,3.55,12,0.11,-18133.00,84487.00,335500,20250124,-10.58,86000,20240130,248.84,335500,-10.58,20250124,254000,18.11,20250203,335500,-10.58,20250124,89600,234.82,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,110103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,300500,4000,2,1.35,4632774000,15543,22.10,300000,302500,291500,385000,208000,296500,298061.76,15.41,0,-659,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,49654,-16.57,3.56,12,0.09,-18133.00,84487.00,335500,20250124,-10.43,86000,20240130,249.42,335500,-10.43,20250124,254000,18.31,20250203,335500,-10.43,20250124,89600,235.38,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,100103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,301000,4500,2,1.52,3215533500,10806,15.36,300000,302500,291500,385000,208000,296500,297569.27,15.41,0,-519,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,49737,-16.60,3.56,12,0.07,-18133.00,84487.00,335500,20250124,-10.28,86000,20240130,250.00,335500,-10.28,20250124,254000,18.50,20250203,335500,-10.28,20250124,89600,235.94,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250212,090103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,300000,3500,2,1.18,120592000,402,0.57,300000,300000,299000,385000,208000,296500,299980.10,15.41,0,-89,319166,307832,301666,290332,284166,304750,287250,993,88500,5000,0,500,1,16523835,49572,-16.54,3.55,12,0.00,-18133.00,84487.00,335500,20250124,-10.58,86000,20240130,248.84,335500,-10.58,20250124,254000,18.11,20250203,335500,-10.58,20250124,89600,234.82,20240228,0.36,N,000150,5000,992 억,,2547000,N,N,56,N,02,N
20250211,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,296500,-2000,5,-0.67,21284009000,70099,82.63,298500,313000,295500,388000,209000,298500,303628.13,15.56,0,-19565,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,48993,-16.35,3.51,12,0.42,-18133.00,84487.00,335500,20250124,-11.62,81200,20240129,265.15,335500,-11.62,20250124,254000,16.73,20250203,335500,-11.62,20250124,89600,230.92,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,56,N,02,N
20250211,150103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,296500,-2000,5,-0.67,19788133000,65062,76.69,298500,313000,295500,388000,209000,298500,304142.80,15.56,0,-17529,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,48993,-16.35,3.51,12,0.39,-18133.00,84487.00,335500,20250124,-11.62,81200,20240129,265.15,335500,-11.62,20250124,254000,16.73,20250203,335500,-11.62,20250124,89600,230.92,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
20250211,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,302000,3500,2,1.17,15482801500,50689,59.75,298500,313000,298500,388000,209000,298500,305447.11,15.56,0,-10467,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,49902,-16.65,3.57,12,0.31,-18133.00,84487.00,335500,20250124,-9.99,81200,20240129,271.92,335500,-9.99,20250124,254000,18.90,20250203,335500,-9.99,20250124,89600,237.05,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,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 160103 53 100.00 KOSPI200 금융 N N N N N 313000 16500 2 5.56 16799533000 54941 78.11 300000 313000 291500 385000 208000 296500 305765.51 15.41 0 2988 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 51720 -17.26 3.70 12 0.33 -18133.00 84487.00 335500 20250124 -6.71 86000 20240130 263.95 335500 -6.71 20250124 254000 23.23 20250203 335500 -6.71 20250124 89600 249.33 20240228 0.36 N 000150 5000 992 억 2547000 N N 211 N 02 N
3 20250212 150103 53 100.00 KOSPI200 금융 N N N N N 312500 16000 2 5.40 14785587000 48497 68.95 300000 313000 291500 385000 208000 296500 304876.32 15.41 0 2920 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 51637 -17.23 3.70 12 0.29 -18133.00 84487.00 335500 20250124 -6.86 86000 20240130 263.37 335500 -6.86 20250124 254000 23.03 20250203 335500 -6.86 20250124 89600 248.77 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
4 20250212 140103 53 100.00 KOSPI200 금융 N N N N N 310500 14000 2 4.72 11723128000 38670 54.98 300000 313000 291500 385000 208000 296500 303158.21 15.41 0 1919 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 51307 -17.12 3.68 12 0.23 -18133.00 84487.00 335500 20250124 -7.45 86000 20240130 261.05 335500 -7.45 20250124 254000 22.24 20250203 335500 -7.45 20250124 89600 246.54 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
5 20250212 130103 53 100.00 KOSPI200 금융 N N N N N 308500 12000 2 4.05 7682924500 25611 36.41 300000 309500 291500 385000 208000 296500 299985.34 15.41 0 135 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 50976 -17.01 3.65 12 0.15 -18133.00 84487.00 335500 20250124 -8.05 86000 20240130 258.72 335500 -8.05 20250124 254000 21.46 20250203 335500 -8.05 20250124 89600 244.31 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
6 20250212 120103 53 100.00 KOSPI200 금융 N N N N N 300000 3500 2 1.18 5582476000 18705 26.59 300000 302500 291500 385000 208000 296500 298448.33 15.41 0 -852 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 49572 -16.54 3.55 12 0.11 -18133.00 84487.00 335500 20250124 -10.58 86000 20240130 248.84 335500 -10.58 20250124 254000 18.11 20250203 335500 -10.58 20250124 89600 234.82 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
7 20250212 110103 53 100.00 KOSPI200 금융 N N N N N 300500 4000 2 1.35 4632774000 15543 22.10 300000 302500 291500 385000 208000 296500 298061.76 15.41 0 -659 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 49654 -16.57 3.56 12 0.09 -18133.00 84487.00 335500 20250124 -10.43 86000 20240130 249.42 335500 -10.43 20250124 254000 18.31 20250203 335500 -10.43 20250124 89600 235.38 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
8 20250212 100103 53 100.00 KOSPI200 금융 N N N N N 301000 4500 2 1.52 3215533500 10806 15.36 300000 302500 291500 385000 208000 296500 297569.27 15.41 0 -519 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 49737 -16.60 3.56 12 0.07 -18133.00 84487.00 335500 20250124 -10.28 86000 20240130 250.00 335500 -10.28 20250124 254000 18.50 20250203 335500 -10.28 20250124 89600 235.94 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
9 20250212 090103 53 100.00 KOSPI200 금융 N N N N N 300000 3500 2 1.18 120592000 402 0.57 300000 300000 299000 385000 208000 296500 299980.10 15.41 0 -89 319166 307832 301666 290332 284166 304750 287250 993 88500 5000 0 500 1 16523835 49572 -16.54 3.55 12 0.00 -18133.00 84487.00 335500 20250124 -10.58 86000 20240130 248.84 335500 -10.58 20250124 254000 18.11 20250203 335500 -10.58 20250124 89600 234.82 20240228 0.36 N 000150 5000 992 억 2547000 N N 56 N 02 N
10 20250211 160103 53 100.00 KOSPI200 금융 N N N N N 296500 -2000 5 -0.67 21284009000 70099 82.63 298500 313000 295500 388000 209000 298500 303628.13 15.56 0 -19565 316500 307500 292000 283000 267500 312000 287500 993 89500 5000 0 500 1 16523835 48993 -16.35 3.51 12 0.42 -18133.00 84487.00 335500 20250124 -11.62 81200 20240129 265.15 335500 -11.62 20250124 254000 16.73 20250203 335500 -11.62 20250124 89600 230.92 20240228 0.36 N 000150 5000 992 억 2571110 N N 56 N 02 N
11 20250211 150103 53 100.00 KOSPI200 금융 N N N N N 296500 -2000 5 -0.67 19788133000 65062 76.69 298500 313000 295500 388000 209000 298500 304142.80 15.56 0 -17529 316500 307500 292000 283000 267500 312000 287500 993 89500 5000 0 500 1 16523835 48993 -16.35 3.51 12 0.39 -18133.00 84487.00 335500 20250124 -11.62 81200 20240129 265.15 335500 -11.62 20250124 254000 16.73 20250203 335500 -11.62 20250124 89600 230.92 20240228 0.36 N 000150 5000 992 억 2571110 N N 80 N 02 N
12 20250211 140103 53 100.00 KOSPI200 금융 N N N N N 302000 3500 2 1.17 15482801500 50689 59.75 298500 313000 298500 388000 209000 298500 305447.11 15.56 0 -10467 316500 307500 292000 283000 267500 312000 287500 993 89500 5000 0 500 1 16523835 49902 -16.65 3.57 12 0.31 -18133.00 84487.00 335500 20250124 -9.99 81200 20240129 271.92 335500 -9.99 20250124 254000 18.90 20250203 335500 -9.99 20250124 89600 237.05 20240228 0.36 N 000150 5000 992 억 2571110 N N 80 N 02 N