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
000140/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
20250212,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8740,-50,5,-0.57,113845060,13015,73.05,8870,8870,8720,11420,6160,8790,8747.22,6.89,0,-1830,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2028,230.00,0.33,12,0.06,38.00,26682.00,10210,20241028,-14.40,8440,20240130,3.55,9210,-5.10,20250103,8720,0.23,20250212,10210,-14.40,20241028,8720,0.23,20250212,0.07,N,000140,5000,1160 억,,1598451,N,N,94,N,00,N
20250212,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8740,-50,5,-0.57,110384780,12619,70.83,8870,8870,8720,11420,6160,8790,8747.51,6.89,0,-1632,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2028,230.00,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.40,8440,20240130,3.55,9210,-5.10,20250103,8720,0.23,20250212,10210,-14.40,20241028,8720,0.23,20250212,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8720,-70,5,-0.80,86467100,9880,55.46,8870,8870,8720,11420,6160,8790,8751.73,6.89,0,-1376,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2024,229.47,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.59,8440,20240130,3.32,9210,-5.32,20250103,8720,0.00,20250212,10210,-14.59,20241028,8720,0.00,20250212,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,-50,5,-0.57,61725640,7044,39.54,8870,8870,8740,11420,6160,8790,8762.87,6.89,0,-103,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2028,230.00,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.40,8440,20240130,3.55,9210,-5.10,20250103,8720,0.23,20250210,10210,-14.40,20241028,8720,0.23,20240805,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,-20,5,-0.23,41038710,4679,26.26,8870,8870,8750,11420,6160,8790,8770.83,6.89,0,-184,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2035,230.79,0.33,12,0.02,38.00,26682.00,10210,20241028,-14.10,8440,20240130,3.91,9210,-4.78,20250103,8720,0.57,20250210,10210,-14.10,20241028,8720,0.57,20240805,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-10,5,-0.11,38397640,4378,24.57,8870,8870,8750,11420,6160,8790,8770.59,6.89,0,-46,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2038,231.05,0.33,12,0.02,38.00,26682.00,10210,20241028,-14.01,8440,20240130,4.03,9210,-4.67,20250103,8720,0.69,20250210,10210,-14.01,20241028,8720,0.69,20240805,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,-20,5,-0.23,23342080,2660,14.93,8870,8870,8750,11420,6160,8790,8775.22,6.89,0,-197,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2035,230.79,0.33,12,0.01,38.00,26682.00,10210,20241028,-14.10,8440,20240130,3.91,9210,-4.78,20250103,8720,0.57,20250210,10210,-14.10,20241028,8720,0.57,20240805,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250212,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,354530,40,0.22,8870,8870,8790,11420,6160,8790,8863.25,6.89,0,-4,8836,8812,8766,8742,8696,8825,8755,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.12,8440,20240130,5.09,9210,-3.69,20250103,8720,1.72,20250210,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1598451,N,N,0,N,00,N
20250211,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8790,40,2,0.46,155885530,17816,44.79,8780,8790,8720,11370,6130,8750,8749.75,6.90,0,-3188,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2040,231.32,0.33,12,0.08,38.00,26682.00,10210,20241028,-13.91,8320,20240129,5.65,9210,-4.56,20250103,8720,0.80,20250211,10210,-13.91,20241028,8720,0.80,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
20250211,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8760,10,2,0.11,142596900,16301,40.98,8780,8780,8720,11370,6130,8750,8747.74,6.90,0,-2859,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2033,230.53,0.33,12,0.07,38.00,26682.00,10210,20241028,-14.20,8320,20240129,5.29,9210,-4.89,20250103,8720,0.46,20250211,10210,-14.20,20241028,8720,0.46,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
20250211,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8760,10,2,0.11,138667370,15853,39.86,8780,8780,8720,11370,6130,8750,8747.07,6.90,0,-3012,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2033,230.53,0.33,12,0.07,38.00,26682.00,10210,20241028,-14.20,8320,20240129,5.29,9210,-4.89,20250103,8720,0.46,20250211,10210,-14.20,20241028,8720,0.46,20250211,0.07,N,000140,5000,1160 억,,1602288,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 160103 57 100.00 KOSPI 신저가 금융 N N N N N 8740 -50 5 -0.57 113845060 13015 73.05 8870 8870 8720 11420 6160 8790 8747.22 6.89 0 -1830 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2028 230.00 0.33 12 0.06 38.00 26682.00 10210 20241028 -14.40 8440 20240130 3.55 9210 -5.10 20250103 8720 0.23 20250212 10210 -14.40 20241028 8720 0.23 20250212 0.07 N 000140 5000 1160 억 1598451 N N 94 N 00 N
3 20250212 150102 57 100.00 KOSPI 신저가 금융 N N N N N 8740 -50 5 -0.57 110384780 12619 70.83 8870 8870 8720 11420 6160 8790 8747.51 6.89 0 -1632 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2028 230.00 0.33 12 0.05 38.00 26682.00 10210 20241028 -14.40 8440 20240130 3.55 9210 -5.10 20250103 8720 0.23 20250212 10210 -14.40 20241028 8720 0.23 20250212 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
4 20250212 140102 57 100.00 KOSPI 신저가 금융 N N N N N 8720 -70 5 -0.80 86467100 9880 55.46 8870 8870 8720 11420 6160 8790 8751.73 6.89 0 -1376 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2024 229.47 0.33 12 0.04 38.00 26682.00 10210 20241028 -14.59 8440 20240130 3.32 9210 -5.32 20250103 8720 0.00 20250212 10210 -14.59 20241028 8720 0.00 20250212 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
5 20250212 130103 57 100.00 KOSPI 금융 N N N N N 8740 -50 5 -0.57 61725640 7044 39.54 8870 8870 8740 11420 6160 8790 8762.87 6.89 0 -103 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2028 230.00 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.40 8440 20240130 3.55 9210 -5.10 20250103 8720 0.23 20250210 10210 -14.40 20241028 8720 0.23 20240805 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
6 20250212 120103 57 100.00 KOSPI 금융 N N N N N 8770 -20 5 -0.23 41038710 4679 26.26 8870 8870 8750 11420 6160 8790 8770.83 6.89 0 -184 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2035 230.79 0.33 12 0.02 38.00 26682.00 10210 20241028 -14.10 8440 20240130 3.91 9210 -4.78 20250103 8720 0.57 20250210 10210 -14.10 20241028 8720 0.57 20240805 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
7 20250212 110103 57 100.00 KOSPI 금융 N N N N N 8780 -10 5 -0.11 38397640 4378 24.57 8870 8870 8750 11420 6160 8790 8770.59 6.89 0 -46 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2038 231.05 0.33 12 0.02 38.00 26682.00 10210 20241028 -14.01 8440 20240130 4.03 9210 -4.67 20250103 8720 0.69 20250210 10210 -14.01 20241028 8720 0.69 20240805 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
8 20250212 100103 57 100.00 KOSPI 금융 N N N N N 8770 -20 5 -0.23 23342080 2660 14.93 8870 8870 8750 11420 6160 8790 8775.22 6.89 0 -197 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2035 230.79 0.33 12 0.01 38.00 26682.00 10210 20241028 -14.10 8440 20240130 3.91 9210 -4.78 20250103 8720 0.57 20250210 10210 -14.10 20241028 8720 0.57 20240805 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
9 20250212 090103 57 100.00 KOSPI 금융 N N N N N 8870 80 2 0.91 354530 40 0.22 8870 8870 8790 11420 6160 8790 8863.25 6.89 0 -4 8836 8812 8766 8742 8696 8825 8755 1160 2630 5000 6500 10 1 23206765 2058 233.42 0.33 12 0.00 38.00 26682.00 10210 20241028 -13.12 8440 20240130 5.09 9210 -3.69 20250103 8720 1.72 20250210 10210 -13.12 20241028 8720 1.72 20240805 0.07 N 000140 5000 1160 억 1598451 N N 0 N 00 N
10 20250211 160102 57 100.00 KOSPI 신저가 금융 N N N N N 8790 40 2 0.46 155885530 17816 44.79 8780 8790 8720 11370 6130 8750 8749.75 6.90 0 -3188 8970 8860 8790 8680 8610 8825 8645 1160 2620 5000 6470 10 1 23206765 2040 231.32 0.33 12 0.08 38.00 26682.00 10210 20241028 -13.91 8320 20240129 5.65 9210 -4.56 20250103 8720 0.80 20250211 10210 -13.91 20241028 8720 0.80 20250211 0.07 N 000140 5000 1160 억 1602288 N N 0 N 00 N
11 20250211 150102 57 100.00 KOSPI 신저가 금융 N N N N N 8760 10 2 0.11 142596900 16301 40.98 8780 8780 8720 11370 6130 8750 8747.74 6.90 0 -2859 8970 8860 8790 8680 8610 8825 8645 1160 2620 5000 6470 10 1 23206765 2033 230.53 0.33 12 0.07 38.00 26682.00 10210 20241028 -14.20 8320 20240129 5.29 9210 -4.89 20250103 8720 0.46 20250211 10210 -14.20 20241028 8720 0.46 20250211 0.07 N 000140 5000 1160 억 1602288 N N 0 N 00 N
12 20250211 140102 57 100.00 KOSPI 신저가 금융 N N N N N 8760 10 2 0.11 138667370 15853 39.86 8780 8780 8720 11370 6130 8750 8747.07 6.90 0 -3012 8970 8860 8790 8680 8610 8825 8645 1160 2620 5000 6470 10 1 23206765 2033 230.53 0.33 12 0.07 38.00 26682.00 10210 20241028 -14.20 8320 20240129 5.29 9210 -4.89 20250103 8720 0.46 20250211 10210 -14.20 20241028 8720 0.46 20250211 0.07 N 000140 5000 1160 억 1602288 N N 0 N 00 N