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
029780/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
20250212,160355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42100,300,2,0.72,1871702600,44288,74.17,42000,42500,41700,54300,29300,41800,42262.11,6.51,0,-4524,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,48777,8.00,0.57,12,0.04,5260.00,73708.00,46000,20240829,-8.48,31950,20240130,31.77,43350,-2.88,20250206,38250,10.07,20250103,46000,-8.48,20240829,34850,20.80,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,73,N,00,N
20250212,150355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42250,450,2,1.08,1731073600,40953,68.58,42000,42500,41700,54300,29300,41800,42269.76,6.51,0,-2881,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,48950,8.03,0.57,12,0.04,5260.00,73708.00,46000,20240829,-8.15,31950,20240130,32.24,43350,-2.54,20250206,38250,10.46,20250103,46000,-8.15,20240829,34850,21.23,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,140356,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42250,450,2,1.08,1554289450,36772,61.58,42000,42500,41700,54300,29300,41800,42268.29,6.51,0,-2144,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,48950,8.03,0.57,12,0.03,5260.00,73708.00,46000,20240829,-8.15,31950,20240130,32.24,43350,-2.54,20250206,38250,10.46,20250103,46000,-8.15,20240829,34850,21.23,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,130355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,650,2,1.56,1233431600,29195,48.89,42000,42500,41700,54300,29300,41800,42248.04,6.51,0,817,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,49182,8.07,0.58,12,0.03,5260.00,73708.00,46000,20240829,-7.72,31950,20240130,32.86,43350,-2.08,20250206,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,120355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42350,550,2,1.32,917260550,21742,36.41,42000,42350,41700,54300,29300,41800,42188.42,6.51,0,-552,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,49066,8.05,0.57,12,0.02,5260.00,73708.00,46000,20240829,-7.93,31950,20240130,32.55,43350,-2.31,20250206,38250,10.72,20250103,46000,-7.93,20240829,34850,21.52,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,110355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42300,500,2,1.20,732981700,17387,29.12,42000,42350,41700,54300,29300,41800,42156.88,6.51,0,-594,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,49008,8.04,0.57,12,0.02,5260.00,73708.00,46000,20240829,-8.04,31950,20240130,32.39,43350,-2.42,20250206,38250,10.59,20250103,46000,-8.04,20240829,34850,21.38,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,100355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42100,300,2,0.72,491264350,11664,19.53,42000,42300,41700,54300,29300,41800,42118.00,6.51,0,-1934,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,48777,8.00,0.57,12,0.01,5260.00,73708.00,46000,20240829,-8.48,31950,20240130,31.77,43350,-2.88,20250206,38250,10.07,20250103,46000,-8.48,20240829,34850,20.80,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250212,090357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42150,350,2,0.84,138645450,3293,5.51,42000,42300,41700,54300,29300,41800,42103.08,6.51,0,2170,42500,42150,41900,41550,41300,42325,41725,6148,12500,5000,31760,50,1,115858891,48835,8.01,0.57,12,0.00,5260.00,73708.00,46000,20240829,-8.37,31950,20240130,31.92,43350,-2.77,20250206,38250,10.20,20250103,46000,-8.37,20240829,34850,20.95,20240412,0.00,N,029780,5000,6147 억,,7544280,N,N,526,N,00,N
20250211,160355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41800,150,2,0.36,2501858700,59686,93.81,41700,42250,41650,54100,29200,41650,41917.04,6.52,0,-3068,43050,42350,42000,41300,40950,42175,41125,6148,12450,5000,31650,50,1,115858891,48429,7.95,0.57,12,0.05,5260.00,73708.00,46000,20240829,-9.13,31950,20240130,30.83,43350,-3.58,20250206,38250,9.28,20250103,46000,-9.13,20240829,34850,19.94,20240412,0.00,N,029780,5000,6147 억,,7554856,N,N,526,N,00,N
20250211,150355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42000,350,2,0.84,2333143300,55663,87.49,41700,42250,41650,54100,29200,41650,41915.51,6.52,0,-1761,43050,42350,42000,41300,40950,42175,41125,6148,12450,5000,31650,50,1,115858891,48661,7.98,0.57,12,0.05,5260.00,73708.00,46000,20240829,-8.70,31950,20240130,31.46,43350,-3.11,20250206,38250,9.80,20250103,46000,-8.70,20240829,34850,20.52,20240412,0.00,N,029780,5000,6147 억,,7554856,N,N,1067,N,00,N
20250211,140356,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42000,350,2,0.84,1836531200,43836,68.90,41700,42250,41650,54100,29200,41650,41895.50,6.52,0,-213,43050,42350,42000,41300,40950,42175,41125,6148,12450,5000,31650,50,1,115858891,48661,7.98,0.57,12,0.04,5260.00,73708.00,46000,20240829,-8.70,31950,20240130,31.46,43350,-3.11,20250206,38250,9.80,20250103,46000,-8.70,20240829,34850,20.52,20240412,0.00,N,029780,5000,6147 억,,7554856,N,N,1067,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 160355 55 30.00 KOSPI200 금융 N N N Y 40 N 42100 300 2 0.72 1871702600 44288 74.17 42000 42500 41700 54300 29300 41800 42262.11 6.51 0 -4524 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 48777 8.00 0.57 12 0.04 5260.00 73708.00 46000 20240829 -8.48 31950 20240130 31.77 43350 -2.88 20250206 38250 10.07 20250103 46000 -8.48 20240829 34850 20.80 20240412 0.00 N 029780 5000 6147 억 7544280 N N 73 N 00 N
3 20250212 150355 55 30.00 KOSPI200 금융 N N N Y 40 N 42250 450 2 1.08 1731073600 40953 68.58 42000 42500 41700 54300 29300 41800 42269.76 6.51 0 -2881 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 48950 8.03 0.57 12 0.04 5260.00 73708.00 46000 20240829 -8.15 31950 20240130 32.24 43350 -2.54 20250206 38250 10.46 20250103 46000 -8.15 20240829 34850 21.23 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
4 20250212 140356 55 30.00 KOSPI200 금융 N N N Y 40 N 42250 450 2 1.08 1554289450 36772 61.58 42000 42500 41700 54300 29300 41800 42268.29 6.51 0 -2144 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 48950 8.03 0.57 12 0.03 5260.00 73708.00 46000 20240829 -8.15 31950 20240130 32.24 43350 -2.54 20250206 38250 10.46 20250103 46000 -8.15 20240829 34850 21.23 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
5 20250212 130355 55 30.00 KOSPI200 금융 N N N Y 40 N 42450 650 2 1.56 1233431600 29195 48.89 42000 42500 41700 54300 29300 41800 42248.04 6.51 0 817 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 49182 8.07 0.58 12 0.03 5260.00 73708.00 46000 20240829 -7.72 31950 20240130 32.86 43350 -2.08 20250206 38250 10.98 20250103 46000 -7.72 20240829 34850 21.81 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
6 20250212 120355 55 30.00 KOSPI200 금융 N N N Y 40 N 42350 550 2 1.32 917260550 21742 36.41 42000 42350 41700 54300 29300 41800 42188.42 6.51 0 -552 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 49066 8.05 0.57 12 0.02 5260.00 73708.00 46000 20240829 -7.93 31950 20240130 32.55 43350 -2.31 20250206 38250 10.72 20250103 46000 -7.93 20240829 34850 21.52 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
7 20250212 110355 55 30.00 KOSPI200 금융 N N N Y 40 N 42300 500 2 1.20 732981700 17387 29.12 42000 42350 41700 54300 29300 41800 42156.88 6.51 0 -594 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 49008 8.04 0.57 12 0.02 5260.00 73708.00 46000 20240829 -8.04 31950 20240130 32.39 43350 -2.42 20250206 38250 10.59 20250103 46000 -8.04 20240829 34850 21.38 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
8 20250212 100355 55 30.00 KOSPI200 금융 N N N Y 40 N 42100 300 2 0.72 491264350 11664 19.53 42000 42300 41700 54300 29300 41800 42118.00 6.51 0 -1934 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 48777 8.00 0.57 12 0.01 5260.00 73708.00 46000 20240829 -8.48 31950 20240130 31.77 43350 -2.88 20250206 38250 10.07 20250103 46000 -8.48 20240829 34850 20.80 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
9 20250212 090357 55 30.00 KOSPI200 금융 N N N Y 40 N 42150 350 2 0.84 138645450 3293 5.51 42000 42300 41700 54300 29300 41800 42103.08 6.51 0 2170 42500 42150 41900 41550 41300 42325 41725 6148 12500 5000 31760 50 1 115858891 48835 8.01 0.57 12 0.00 5260.00 73708.00 46000 20240829 -8.37 31950 20240130 31.92 43350 -2.77 20250206 38250 10.20 20250103 46000 -8.37 20240829 34850 20.95 20240412 0.00 N 029780 5000 6147 억 7544280 N N 526 N 00 N
10 20250211 160355 55 30.00 KOSPI200 금융 N N N Y 40 N 41800 150 2 0.36 2501858700 59686 93.81 41700 42250 41650 54100 29200 41650 41917.04 6.52 0 -3068 43050 42350 42000 41300 40950 42175 41125 6148 12450 5000 31650 50 1 115858891 48429 7.95 0.57 12 0.05 5260.00 73708.00 46000 20240829 -9.13 31950 20240130 30.83 43350 -3.58 20250206 38250 9.28 20250103 46000 -9.13 20240829 34850 19.94 20240412 0.00 N 029780 5000 6147 억 7554856 N N 526 N 00 N
11 20250211 150355 55 30.00 KOSPI200 금융 N N N Y 40 N 42000 350 2 0.84 2333143300 55663 87.49 41700 42250 41650 54100 29200 41650 41915.51 6.52 0 -1761 43050 42350 42000 41300 40950 42175 41125 6148 12450 5000 31650 50 1 115858891 48661 7.98 0.57 12 0.05 5260.00 73708.00 46000 20240829 -8.70 31950 20240130 31.46 43350 -3.11 20250206 38250 9.80 20250103 46000 -8.70 20240829 34850 20.52 20240412 0.00 N 029780 5000 6147 억 7554856 N N 1067 N 00 N
12 20250211 140356 55 30.00 KOSPI200 금융 N N N Y 40 N 42000 350 2 0.84 1836531200 43836 68.90 41700 42250 41650 54100 29200 41650 41895.50 6.52 0 -213 43050 42350 42000 41300 40950 42175 41125 6148 12450 5000 31650 50 1 115858891 48661 7.98 0.57 12 0.04 5260.00 73708.00 46000 20240829 -8.70 31950 20240130 31.46 43350 -3.11 20250206 38250 9.80 20250103 46000 -8.70 20240829 34850 20.52 20240412 0.00 N 029780 5000 6147 억 7554856 N N 1067 N 00 N