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
039130/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
20250212,160437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57200,-1300,5,-2.22,3721350200,64766,68.35,58500,58600,57100,76000,41000,58500,57458.73,15.12,0,-11810,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9174,19.51,4.49,12,0.40,2932.00,12740.00,70600,20240325,-18.98,44150,20240805,29.56,58600,-2.39,20250212,52000,10.00,20250107,70600,-18.98,20240325,44150,29.56,20240805,0.25,N,039130,500,80 억,,2424701,N,N,19,N,00,N
20250212,150437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57600,-900,5,-1.54,3414536400,59407,62.69,58500,58600,57100,76000,41000,58500,57477.00,15.12,0,-11364,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9239,19.65,4.52,12,0.37,2932.00,12740.00,70600,20240325,-18.41,44150,20240805,30.46,58600,-1.71,20250212,52000,10.77,20250107,70600,-18.41,20240325,44150,30.46,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,140438,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57400,-1100,5,-1.88,2739685600,47628,50.26,58500,58600,57200,76000,41000,58500,57522.58,15.12,0,-11949,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9206,19.58,4.51,12,0.30,2932.00,12740.00,70600,20240325,-18.70,44150,20240805,30.01,58600,-2.05,20250212,52000,10.38,20250107,70600,-18.70,20240325,44150,30.01,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,130438,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57600,-900,5,-1.54,2371070700,41206,43.48,58500,58600,57200,76000,41000,58500,57541.88,15.12,0,-9369,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9239,19.65,4.52,12,0.26,2932.00,12740.00,70600,20240325,-18.41,44150,20240805,30.46,58600,-1.71,20250212,52000,10.77,20250107,70600,-18.41,20240325,44150,30.46,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,120437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57400,-1100,5,-1.88,2116469000,36772,38.80,58500,58600,57200,76000,41000,58500,57556.54,15.12,0,-7170,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9206,19.58,4.51,12,0.23,2932.00,12740.00,70600,20240325,-18.70,44150,20240805,30.01,58600,-2.05,20250212,52000,10.38,20250107,70600,-18.70,20240325,44150,30.01,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,110437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57400,-1100,5,-1.88,1711076700,29705,31.35,58500,58600,57300,76000,41000,58500,57602.31,15.12,0,-4884,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9206,19.58,4.51,12,0.19,2932.00,12740.00,70600,20240325,-18.70,44150,20240805,30.01,58600,-2.05,20250212,52000,10.38,20250107,70600,-18.70,20240325,44150,30.01,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,100437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57900,-600,5,-1.03,1038597200,18033,19.03,58500,58600,57300,76000,41000,58500,57594.25,15.12,0,-4870,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9287,19.75,4.54,12,0.11,2932.00,12740.00,70600,20240325,-17.99,44150,20240805,31.14,58600,-1.19,20250212,52000,11.35,20250107,70600,-17.99,20240325,44150,31.14,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250212,090440,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57700,-800,5,-1.37,89508600,1535,1.62,58500,58600,57700,76000,41000,58500,58311.79,15.12,0,-941,59166,58832,58166,57832,57166,59000,58000,80,17500,500,44460,100,1,16039185,9255,19.68,4.53,12,0.01,2932.00,12740.00,70600,20240325,-18.27,44150,20240805,30.69,58600,-1.54,20250212,52000,10.96,20250107,70600,-18.27,20240325,44150,30.69,20240805,0.25,N,039130,500,80 억,,2424701,N,N,0,N,00,N
20250211,160438,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,58500,900,2,1.56,5501216100,94368,89.71,57500,58500,57500,74800,40400,57600,58295.31,15.11,0,952,59266,58432,57366,56532,55466,58850,56950,80,17200,500,43770,100,1,16039185,9383,19.95,4.59,12,0.59,2932.00,12740.00,70600,20240325,-17.14,44150,20240805,32.50,58500,0.00,20250211,52000,12.50,20250107,70600,-17.14,20240325,44150,32.50,20240805,0.24,N,039130,500,80 억,,2424280,N,N,9,N,00,N
20250211,150437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,58400,800,2,1.39,5093137200,87387,83.07,57500,58500,57500,74800,40400,57600,58282.55,15.11,0,2148,59266,58432,57366,56532,55466,58850,56950,80,17200,500,43770,100,1,16039185,9367,19.92,4.58,12,0.54,2932.00,12740.00,70600,20240325,-17.28,44150,20240805,32.28,58500,-0.17,20250211,52000,12.31,20250107,70600,-17.28,20240325,44150,32.28,20240805,0.24,N,039130,500,80 억,,2424280,N,N,9,N,00,N
20250211,140439,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,58500,900,2,1.56,4343373800,74552,70.87,57500,58500,57500,74800,40400,57600,58259.66,15.11,0,5307,59266,58432,57366,56532,55466,58850,56950,80,17200,500,43770,100,1,16039185,9383,19.95,4.59,12,0.46,2932.00,12740.00,70600,20240325,-17.14,44150,20240805,32.50,58500,0.00,20250211,52000,12.50,20250107,70600,-17.14,20240325,44150,32.50,20240805,0.24,N,039130,500,80 억,,2424280,N,N,9,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 160437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57200 -1300 5 -2.22 3721350200 64766 68.35 58500 58600 57100 76000 41000 58500 57458.73 15.12 0 -11810 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9174 19.51 4.49 12 0.40 2932.00 12740.00 70600 20240325 -18.98 44150 20240805 29.56 58600 -2.39 20250212 52000 10.00 20250107 70600 -18.98 20240325 44150 29.56 20240805 0.25 N 039130 500 80 억 2424701 N N 19 N 00 N
3 20250212 150437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57600 -900 5 -1.54 3414536400 59407 62.69 58500 58600 57100 76000 41000 58500 57477.00 15.12 0 -11364 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9239 19.65 4.52 12 0.37 2932.00 12740.00 70600 20240325 -18.41 44150 20240805 30.46 58600 -1.71 20250212 52000 10.77 20250107 70600 -18.41 20240325 44150 30.46 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
4 20250212 140438 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57400 -1100 5 -1.88 2739685600 47628 50.26 58500 58600 57200 76000 41000 58500 57522.58 15.12 0 -11949 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9206 19.58 4.51 12 0.30 2932.00 12740.00 70600 20240325 -18.70 44150 20240805 30.01 58600 -2.05 20250212 52000 10.38 20250107 70600 -18.70 20240325 44150 30.01 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
5 20250212 130438 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57600 -900 5 -1.54 2371070700 41206 43.48 58500 58600 57200 76000 41000 58500 57541.88 15.12 0 -9369 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9239 19.65 4.52 12 0.26 2932.00 12740.00 70600 20240325 -18.41 44150 20240805 30.46 58600 -1.71 20250212 52000 10.77 20250107 70600 -18.41 20240325 44150 30.46 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
6 20250212 120437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57400 -1100 5 -1.88 2116469000 36772 38.80 58500 58600 57200 76000 41000 58500 57556.54 15.12 0 -7170 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9206 19.58 4.51 12 0.23 2932.00 12740.00 70600 20240325 -18.70 44150 20240805 30.01 58600 -2.05 20250212 52000 10.38 20250107 70600 -18.70 20240325 44150 30.01 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
7 20250212 110437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57400 -1100 5 -1.88 1711076700 29705 31.35 58500 58600 57300 76000 41000 58500 57602.31 15.12 0 -4884 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9206 19.58 4.51 12 0.19 2932.00 12740.00 70600 20240325 -18.70 44150 20240805 30.01 58600 -2.05 20250212 52000 10.38 20250107 70600 -18.70 20240325 44150 30.01 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
8 20250212 100437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57900 -600 5 -1.03 1038597200 18033 19.03 58500 58600 57300 76000 41000 58500 57594.25 15.12 0 -4870 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9287 19.75 4.54 12 0.11 2932.00 12740.00 70600 20240325 -17.99 44150 20240805 31.14 58600 -1.19 20250212 52000 11.35 20250107 70600 -17.99 20240325 44150 31.14 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
9 20250212 090440 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57700 -800 5 -1.37 89508600 1535 1.62 58500 58600 57700 76000 41000 58500 58311.79 15.12 0 -941 59166 58832 58166 57832 57166 59000 58000 80 17500 500 44460 100 1 16039185 9255 19.68 4.53 12 0.01 2932.00 12740.00 70600 20240325 -18.27 44150 20240805 30.69 58600 -1.54 20250212 52000 10.96 20250107 70600 -18.27 20240325 44150 30.69 20240805 0.25 N 039130 500 80 억 2424701 N N 0 N 00 N
10 20250211 160438 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 58500 900 2 1.56 5501216100 94368 89.71 57500 58500 57500 74800 40400 57600 58295.31 15.11 0 952 59266 58432 57366 56532 55466 58850 56950 80 17200 500 43770 100 1 16039185 9383 19.95 4.59 12 0.59 2932.00 12740.00 70600 20240325 -17.14 44150 20240805 32.50 58500 0.00 20250211 52000 12.50 20250107 70600 -17.14 20240325 44150 32.50 20240805 0.24 N 039130 500 80 억 2424280 N N 9 N 00 N
11 20250211 150437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 58400 800 2 1.39 5093137200 87387 83.07 57500 58500 57500 74800 40400 57600 58282.55 15.11 0 2148 59266 58432 57366 56532 55466 58850 56950 80 17200 500 43770 100 1 16039185 9367 19.92 4.58 12 0.54 2932.00 12740.00 70600 20240325 -17.28 44150 20240805 32.28 58500 -0.17 20250211 52000 12.31 20250107 70600 -17.28 20240325 44150 32.28 20240805 0.24 N 039130 500 80 억 2424280 N N 9 N 00 N
12 20250211 140439 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 58500 900 2 1.56 4343373800 74552 70.87 57500 58500 57500 74800 40400 57600 58259.66 15.11 0 5307 59266 58432 57366 56532 55466 58850 56950 80 17200 500 43770 100 1 16039185 9383 19.95 4.59 12 0.46 2932.00 12740.00 70600 20240325 -17.14 44150 20240805 32.50 58500 0.00 20250211 52000 12.50 20250107 70600 -17.14 20240325 44150 32.50 20240805 0.24 N 039130 500 80 억 2424280 N N 9 N 00 N