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
023530/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
20250212,160336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56800,900,2,1.61,4233142400,74571,232.08,56000,57200,55700,72600,39200,55900,56766.57,8.10,0,3988,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16068,9.21,0.17,12,0.26,6165.00,335728.00,92100,20240213,-38.33,51800,20250203,9.65,57200,-0.70,20250212,51800,9.65,20250203,92100,-38.33,20240213,51800,9.65,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,116,N,00,N
20250212,150336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56800,900,2,1.61,3907478400,68835,214.23,56000,57200,55700,72600,39200,55900,56765.87,8.10,0,3843,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16068,9.21,0.17,12,0.24,6165.00,335728.00,92100,20240213,-38.33,51800,20250203,9.65,57200,-0.70,20250212,51800,9.65,20250203,92100,-38.33,20240213,51800,9.65,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,140336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56700,800,2,1.43,3444541500,60672,188.83,56000,57200,55700,72600,39200,55900,56773.17,8.10,0,2947,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16040,9.20,0.17,12,0.21,6165.00,335728.00,92100,20240213,-38.44,51800,20250203,9.46,57200,-0.87,20250212,51800,9.46,20250203,92100,-38.44,20240213,51800,9.46,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,130336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56800,900,2,1.61,2775017200,48857,152.06,56000,57200,55700,72600,39200,55900,56798.76,8.10,0,7777,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16068,9.21,0.17,12,0.17,6165.00,335728.00,92100,20240213,-38.33,51800,20250203,9.65,57200,-0.70,20250212,51800,9.65,20250203,92100,-38.33,20240213,51800,9.65,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,120336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56900,1000,2,1.79,2493410400,43901,136.63,56000,57200,55700,72600,39200,55900,56796.21,8.10,0,8813,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16096,9.23,0.17,12,0.16,6165.00,335728.00,92100,20240213,-38.22,51800,20250203,9.85,57200,-0.52,20250212,51800,9.85,20250203,92100,-38.22,20240213,51800,9.85,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,110336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56800,900,2,1.61,1616767500,28491,88.67,56000,57200,55700,72600,39200,55900,56746.60,8.10,0,1924,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16068,9.21,0.17,12,0.10,6165.00,335728.00,92100,20240213,-38.33,51800,20250203,9.65,57200,-0.70,20250212,51800,9.65,20250203,92100,-38.33,20240213,51800,9.65,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,100336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,57100,1200,2,2.15,1320512100,23277,72.44,56000,57200,55700,72600,39200,55900,56730.34,8.10,0,4293,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,16153,9.26,0.17,12,0.08,6165.00,335728.00,92100,20240213,-38.00,51800,20250203,10.23,57200,-0.17,20250212,51800,10.23,20250203,92100,-38.00,20240213,51800,10.23,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250212,090338,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56400,500,2,0.89,156814100,2796,8.70,56000,56400,55700,72600,39200,55900,56085.16,8.10,0,-184,56700,56300,55700,55300,54700,56500,55500,1414,16700,5000,42480,100,1,28288755,15955,9.15,0.17,12,0.01,6165.00,335728.00,92100,20240213,-38.76,51800,20250203,8.88,57000,-1.05,20250207,51800,8.88,20250203,92100,-38.76,20240213,51800,8.88,20250203,0.71,N,023530,5000,1414 억,,2290157,N,N,85,N,00,N
20250211,160336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55900,700,2,1.27,1780721400,32042,85.21,55200,56100,55100,71700,38700,55200,55573.46,8.10,0,-2621,56333,55766,55433,54866,54533,55600,54700,1414,16500,5000,41950,100,1,28288755,15813,9.07,0.17,12,0.11,6165.00,335728.00,92100,20240213,-39.31,51800,20250203,7.92,57000,-1.93,20250207,51800,7.92,20250203,92100,-39.31,20240213,51800,7.92,20250203,0.73,N,023530,5000,1414 억,,2291186,N,N,85,N,00,N
20250211,150335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55800,600,2,1.09,1646699400,29643,78.83,55200,56100,55100,71700,38700,55200,55551.04,8.10,0,-2912,56333,55766,55433,54866,54533,55600,54700,1414,16500,5000,41950,100,1,28288755,15785,9.05,0.17,12,0.10,6165.00,335728.00,92100,20240213,-39.41,51800,20250203,7.72,57000,-2.11,20250207,51800,7.72,20250203,92100,-39.41,20240213,51800,7.72,20250203,0.73,N,023530,5000,1414 억,,2291186,N,N,39,N,00,N
20250211,140337,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55500,300,2,0.54,1133751500,20461,54.41,55200,55800,55100,71700,38700,55200,55410.37,8.10,0,-2835,56333,55766,55433,54866,54533,55600,54700,1414,16500,5000,41950,100,1,28288755,15700,9.00,0.17,12,0.07,6165.00,335728.00,92100,20240213,-39.74,51800,20250203,7.14,57000,-2.63,20250207,51800,7.14,20250203,92100,-39.74,20240213,51800,7.14,20250203,0.73,N,023530,5000,1414 억,,2291186,N,N,39,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 160336 55 40.00 KOSPI200 유통 N N N Y 40 N 56800 900 2 1.61 4233142400 74571 232.08 56000 57200 55700 72600 39200 55900 56766.57 8.10 0 3988 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16068 9.21 0.17 12 0.26 6165.00 335728.00 92100 20240213 -38.33 51800 20250203 9.65 57200 -0.70 20250212 51800 9.65 20250203 92100 -38.33 20240213 51800 9.65 20250203 0.71 N 023530 5000 1414 억 2290157 N N 116 N 00 N
3 20250212 150336 55 40.00 KOSPI200 유통 N N N Y 40 N 56800 900 2 1.61 3907478400 68835 214.23 56000 57200 55700 72600 39200 55900 56765.87 8.10 0 3843 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16068 9.21 0.17 12 0.24 6165.00 335728.00 92100 20240213 -38.33 51800 20250203 9.65 57200 -0.70 20250212 51800 9.65 20250203 92100 -38.33 20240213 51800 9.65 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
4 20250212 140336 55 40.00 KOSPI200 유통 N N N Y 40 N 56700 800 2 1.43 3444541500 60672 188.83 56000 57200 55700 72600 39200 55900 56773.17 8.10 0 2947 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16040 9.20 0.17 12 0.21 6165.00 335728.00 92100 20240213 -38.44 51800 20250203 9.46 57200 -0.87 20250212 51800 9.46 20250203 92100 -38.44 20240213 51800 9.46 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
5 20250212 130336 55 40.00 KOSPI200 유통 N N N Y 40 N 56800 900 2 1.61 2775017200 48857 152.06 56000 57200 55700 72600 39200 55900 56798.76 8.10 0 7777 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16068 9.21 0.17 12 0.17 6165.00 335728.00 92100 20240213 -38.33 51800 20250203 9.65 57200 -0.70 20250212 51800 9.65 20250203 92100 -38.33 20240213 51800 9.65 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
6 20250212 120336 55 40.00 KOSPI200 유통 N N N Y 40 N 56900 1000 2 1.79 2493410400 43901 136.63 56000 57200 55700 72600 39200 55900 56796.21 8.10 0 8813 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16096 9.23 0.17 12 0.16 6165.00 335728.00 92100 20240213 -38.22 51800 20250203 9.85 57200 -0.52 20250212 51800 9.85 20250203 92100 -38.22 20240213 51800 9.85 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
7 20250212 110336 55 40.00 KOSPI200 유통 N N N Y 40 N 56800 900 2 1.61 1616767500 28491 88.67 56000 57200 55700 72600 39200 55900 56746.60 8.10 0 1924 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16068 9.21 0.17 12 0.10 6165.00 335728.00 92100 20240213 -38.33 51800 20250203 9.65 57200 -0.70 20250212 51800 9.65 20250203 92100 -38.33 20240213 51800 9.65 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
8 20250212 100336 55 40.00 KOSPI200 유통 N N N Y 40 N 57100 1200 2 2.15 1320512100 23277 72.44 56000 57200 55700 72600 39200 55900 56730.34 8.10 0 4293 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 16153 9.26 0.17 12 0.08 6165.00 335728.00 92100 20240213 -38.00 51800 20250203 10.23 57200 -0.17 20250212 51800 10.23 20250203 92100 -38.00 20240213 51800 10.23 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
9 20250212 090338 55 40.00 KOSPI200 유통 N N N Y 40 N 56400 500 2 0.89 156814100 2796 8.70 56000 56400 55700 72600 39200 55900 56085.16 8.10 0 -184 56700 56300 55700 55300 54700 56500 55500 1414 16700 5000 42480 100 1 28288755 15955 9.15 0.17 12 0.01 6165.00 335728.00 92100 20240213 -38.76 51800 20250203 8.88 57000 -1.05 20250207 51800 8.88 20250203 92100 -38.76 20240213 51800 8.88 20250203 0.71 N 023530 5000 1414 억 2290157 N N 85 N 00 N
10 20250211 160336 55 40.00 KOSPI200 유통 N N N Y 40 N 55900 700 2 1.27 1780721400 32042 85.21 55200 56100 55100 71700 38700 55200 55573.46 8.10 0 -2621 56333 55766 55433 54866 54533 55600 54700 1414 16500 5000 41950 100 1 28288755 15813 9.07 0.17 12 0.11 6165.00 335728.00 92100 20240213 -39.31 51800 20250203 7.92 57000 -1.93 20250207 51800 7.92 20250203 92100 -39.31 20240213 51800 7.92 20250203 0.73 N 023530 5000 1414 억 2291186 N N 85 N 00 N
11 20250211 150335 55 40.00 KOSPI200 유통 N N N Y 40 N 55800 600 2 1.09 1646699400 29643 78.83 55200 56100 55100 71700 38700 55200 55551.04 8.10 0 -2912 56333 55766 55433 54866 54533 55600 54700 1414 16500 5000 41950 100 1 28288755 15785 9.05 0.17 12 0.10 6165.00 335728.00 92100 20240213 -39.41 51800 20250203 7.72 57000 -2.11 20250207 51800 7.72 20250203 92100 -39.41 20240213 51800 7.72 20250203 0.73 N 023530 5000 1414 억 2291186 N N 39 N 00 N
12 20250211 140337 55 40.00 KOSPI200 유통 N N N Y 40 N 55500 300 2 0.54 1133751500 20461 54.41 55200 55800 55100 71700 38700 55200 55410.37 8.10 0 -2835 56333 55766 55433 54866 54533 55600 54700 1414 16500 5000 41950 100 1 28288755 15700 9.00 0.17 12 0.07 6165.00 335728.00 92100 20240213 -39.74 51800 20250203 7.14 57000 -2.63 20250207 51800 7.14 20250203 92100 -39.74 20240213 51800 7.14 20250203 0.73 N 023530 5000 1414 억 2291186 N N 39 N 00 N