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
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
20250212,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,206000,-4000,5,-1.90,1811734000,8825,87.26,209500,210500,201000,273000,147000,210000,205295.24,8.01,0,1681,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8532,3.01,0.47,12,0.21,68482.00,434617.00,240500,20240327,-14.35,143100,20240805,43.96,230000,-10.43,20250121,176500,16.71,20250106,240500,-14.35,20240327,143100,43.96,20240805,0.06,N,003030,5000,207 억,,331746,N,N,6,N,00,N
20250212,150139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,207000,-3000,5,-1.43,1693054500,8251,81.59,209500,210500,201000,273000,147000,210000,205193.86,8.01,0,1947,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8573,3.02,0.48,12,0.20,68482.00,434617.00,240500,20240327,-13.93,143100,20240805,44.65,230000,-10.00,20250121,176500,17.28,20250106,240500,-13.93,20240327,143100,44.65,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,140138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,206500,-3500,5,-1.67,1574034000,7675,75.89,209500,210500,201000,273000,147000,210000,205085.86,8.01,0,1869,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8553,3.02,0.48,12,0.19,68482.00,434617.00,240500,20240327,-14.14,143100,20240805,44.30,230000,-10.22,20250121,176500,17.00,20250106,240500,-14.14,20240327,143100,44.30,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,130139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,205000,-5000,5,-2.38,1516220000,7394,73.11,209500,210500,201000,273000,147000,210000,205060.86,8.01,0,1888,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8490,2.99,0.47,12,0.18,68482.00,434617.00,240500,20240327,-14.76,143100,20240805,43.26,230000,-10.87,20250121,176500,16.15,20250106,240500,-14.76,20240327,143100,43.26,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,120139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,202500,-7500,5,-3.57,1027667500,4989,49.33,209500,210500,201500,273000,147000,210000,205986.67,8.01,0,1257,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8387,2.96,0.47,12,0.12,68482.00,434617.00,240500,20240327,-15.80,143100,20240805,41.51,230000,-11.96,20250121,176500,14.73,20250106,240500,-15.80,20240327,143100,41.51,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,110139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,208000,-2000,5,-0.95,561832500,2710,26.80,209500,210500,205000,273000,147000,210000,207318.27,8.01,0,398,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8615,3.04,0.48,12,0.07,68482.00,434617.00,240500,20240327,-13.51,143100,20240805,45.35,230000,-9.57,20250121,176500,17.85,20250106,240500,-13.51,20240327,143100,45.35,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,100139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,207000,-3000,5,-1.43,296686500,1426,14.10,209500,210500,206500,273000,147000,210000,208055.05,8.01,0,164,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8573,3.02,0.48,12,0.03,68482.00,434617.00,240500,20240327,-13.93,143100,20240805,44.65,230000,-10.00,20250121,176500,17.28,20250106,240500,-13.93,20240327,143100,44.65,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250212,090139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,209500,-500,5,-0.24,4399500,21,0.21,209500,209500,209500,273000,147000,210000,209500.00,8.01,0,5,223000,216500,211500,205000,200000,214000,202500,207,63000,5000,155400,500,1,4141657,8677,3.06,0.48,12,0.00,68482.00,434617.00,240500,20240327,-12.89,143100,20240805,46.40,230000,-8.91,20250121,176500,18.70,20250106,240500,-12.89,20240327,143100,46.40,20240805,0.06,N,003030,5000,207 억,,331746,N,N,1,N,00,N
20250211,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,210000,-1000,5,-0.47,2125063000,10033,164.48,211500,218000,206500,274000,148000,211000,211807.34,7.99,0,636,221666,216332,213666,208332,205666,215000,207000,207,63000,5000,156140,500,1,4141657,8697,3.07,0.48,12,0.24,68482.00,434617.00,240500,20240327,-12.68,143100,20240805,46.75,230000,-8.70,20250121,176500,18.98,20250106,240500,-12.68,20240327,143100,46.75,20240805,0.06,N,003030,5000,207 억,,330927,N,N,1,N,00,N
20250211,150138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,210500,-500,5,-0.24,1900429500,8963,146.93,211500,218000,206500,274000,148000,211000,212030.51,7.99,0,502,221666,216332,213666,208332,205666,215000,207000,207,63000,5000,156140,500,1,4141657,8718,3.07,0.48,12,0.22,68482.00,434617.00,240500,20240327,-12.47,143100,20240805,47.10,230000,-8.48,20250121,176500,19.26,20250106,240500,-12.47,20240327,143100,47.10,20240805,0.06,N,003030,5000,207 억,,330927,N,N,64,N,00,N
20250211,140139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,216500,5500,2,2.61,853362000,4042,66.26,211500,217000,206500,274000,148000,211000,211123.70,7.99,0,-389,221666,216332,213666,208332,205666,215000,207000,207,63000,5000,156140,500,1,4141657,8967,3.16,0.50,12,0.10,68482.00,434617.00,240500,20240327,-9.98,143100,20240805,51.29,230000,-5.87,20250121,176500,22.66,20250106,240500,-9.98,20240327,143100,51.29,20240805,0.06,N,003030,5000,207 억,,330927,N,N,64,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 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 206000 -4000 5 -1.90 1811734000 8825 87.26 209500 210500 201000 273000 147000 210000 205295.24 8.01 0 1681 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8532 3.01 0.47 12 0.21 68482.00 434617.00 240500 20240327 -14.35 143100 20240805 43.96 230000 -10.43 20250121 176500 16.71 20250106 240500 -14.35 20240327 143100 43.96 20240805 0.06 N 003030 5000 207 억 331746 N N 6 N 00 N
3 20250212 150139 55 60.00 KOSPI200 금융 N N N Y 60 N 207000 -3000 5 -1.43 1693054500 8251 81.59 209500 210500 201000 273000 147000 210000 205193.86 8.01 0 1947 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8573 3.02 0.48 12 0.20 68482.00 434617.00 240500 20240327 -13.93 143100 20240805 44.65 230000 -10.00 20250121 176500 17.28 20250106 240500 -13.93 20240327 143100 44.65 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
4 20250212 140138 55 60.00 KOSPI200 금융 N N N Y 60 N 206500 -3500 5 -1.67 1574034000 7675 75.89 209500 210500 201000 273000 147000 210000 205085.86 8.01 0 1869 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8553 3.02 0.48 12 0.19 68482.00 434617.00 240500 20240327 -14.14 143100 20240805 44.30 230000 -10.22 20250121 176500 17.00 20250106 240500 -14.14 20240327 143100 44.30 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
5 20250212 130139 55 60.00 KOSPI200 금융 N N N Y 60 N 205000 -5000 5 -2.38 1516220000 7394 73.11 209500 210500 201000 273000 147000 210000 205060.86 8.01 0 1888 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8490 2.99 0.47 12 0.18 68482.00 434617.00 240500 20240327 -14.76 143100 20240805 43.26 230000 -10.87 20250121 176500 16.15 20250106 240500 -14.76 20240327 143100 43.26 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
6 20250212 120139 55 60.00 KOSPI200 금융 N N N Y 60 N 202500 -7500 5 -3.57 1027667500 4989 49.33 209500 210500 201500 273000 147000 210000 205986.67 8.01 0 1257 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8387 2.96 0.47 12 0.12 68482.00 434617.00 240500 20240327 -15.80 143100 20240805 41.51 230000 -11.96 20250121 176500 14.73 20250106 240500 -15.80 20240327 143100 41.51 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
7 20250212 110139 55 60.00 KOSPI200 금융 N N N Y 60 N 208000 -2000 5 -0.95 561832500 2710 26.80 209500 210500 205000 273000 147000 210000 207318.27 8.01 0 398 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8615 3.04 0.48 12 0.07 68482.00 434617.00 240500 20240327 -13.51 143100 20240805 45.35 230000 -9.57 20250121 176500 17.85 20250106 240500 -13.51 20240327 143100 45.35 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
8 20250212 100139 55 60.00 KOSPI200 금융 N N N Y 60 N 207000 -3000 5 -1.43 296686500 1426 14.10 209500 210500 206500 273000 147000 210000 208055.05 8.01 0 164 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8573 3.02 0.48 12 0.03 68482.00 434617.00 240500 20240327 -13.93 143100 20240805 44.65 230000 -10.00 20250121 176500 17.28 20250106 240500 -13.93 20240327 143100 44.65 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
9 20250212 090139 55 60.00 KOSPI200 금융 N N N Y 60 N 209500 -500 5 -0.24 4399500 21 0.21 209500 209500 209500 273000 147000 210000 209500.00 8.01 0 5 223000 216500 211500 205000 200000 214000 202500 207 63000 5000 155400 500 1 4141657 8677 3.06 0.48 12 0.00 68482.00 434617.00 240500 20240327 -12.89 143100 20240805 46.40 230000 -8.91 20250121 176500 18.70 20250106 240500 -12.89 20240327 143100 46.40 20240805 0.06 N 003030 5000 207 억 331746 N N 1 N 00 N
10 20250211 160138 55 60.00 KOSPI200 금융 N N N Y 60 N 210000 -1000 5 -0.47 2125063000 10033 164.48 211500 218000 206500 274000 148000 211000 211807.34 7.99 0 636 221666 216332 213666 208332 205666 215000 207000 207 63000 5000 156140 500 1 4141657 8697 3.07 0.48 12 0.24 68482.00 434617.00 240500 20240327 -12.68 143100 20240805 46.75 230000 -8.70 20250121 176500 18.98 20250106 240500 -12.68 20240327 143100 46.75 20240805 0.06 N 003030 5000 207 억 330927 N N 1 N 00 N
11 20250211 150138 55 60.00 KOSPI200 금융 N N N Y 60 N 210500 -500 5 -0.24 1900429500 8963 146.93 211500 218000 206500 274000 148000 211000 212030.51 7.99 0 502 221666 216332 213666 208332 205666 215000 207000 207 63000 5000 156140 500 1 4141657 8718 3.07 0.48 12 0.22 68482.00 434617.00 240500 20240327 -12.47 143100 20240805 47.10 230000 -8.48 20250121 176500 19.26 20250106 240500 -12.47 20240327 143100 47.10 20240805 0.06 N 003030 5000 207 억 330927 N N 64 N 00 N
12 20250211 140139 55 60.00 KOSPI200 금융 N N N Y 60 N 216500 5500 2 2.61 853362000 4042 66.26 211500 217000 206500 274000 148000 211000 211123.70 7.99 0 -389 221666 216332 213666 208332 205666 215000 207000 207 63000 5000 156140 500 1 4141657 8967 3.16 0.50 12 0.10 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 0.06 N 003030 5000 207 억 330927 N N 64 N 00 N