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
105560/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
20250212,160738,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82000,-2200,5,-2.61,160982664000,1936403,151.43,83200,85000,81900,109400,59000,84200,83135.20,76.58,0,-177467,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,322693,7.17,0.57,12,0.49,11440.00,143975.00,103900,20241025,-21.08,55000,20240131,49.09,93300,-12.11,20250205,81900,0.12,20250212,103900,-21.08,20241025,59700,37.35,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,2367,N,00,N
20250212,150738,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81900,-2300,5,-2.73,141636332300,1700458,132.98,83200,85000,81900,109400,59000,84200,83293.03,76.58,0,-162133,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,322300,7.16,0.57,12,0.43,11440.00,143975.00,103900,20241025,-21.17,55000,20240131,48.91,93300,-12.22,20250205,81900,0.00,20250212,103900,-21.17,20241025,59700,37.19,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,140739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82500,-1700,5,-2.02,102417761800,1223504,95.68,83200,85000,82500,109400,59000,84200,83708.55,76.58,0,-94943,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,324661,7.21,0.57,12,0.31,11440.00,143975.00,103900,20241025,-20.60,55000,20240131,50.00,93300,-11.58,20250205,82500,0.00,20250212,103900,-20.60,20241025,59700,38.19,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,130741,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83400,-800,5,-0.95,68252999400,811536,63.46,83200,85000,83200,109400,59000,84200,84103.47,76.58,0,-59529,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,328203,7.29,0.58,12,0.21,11440.00,143975.00,103900,20241025,-19.73,55000,20240131,51.64,93300,-10.61,20250205,82900,0.60,20250102,103900,-19.73,20241025,59700,39.70,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,120737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84000,-200,5,-0.24,47983566400,569218,44.51,83200,85000,83200,109400,59000,84200,84297.35,76.58,0,-55297,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,330564,7.34,0.58,12,0.14,11440.00,143975.00,103900,20241025,-19.15,55000,20240131,52.73,93300,-9.97,20250205,82900,1.33,20250102,103900,-19.15,20241025,59700,40.70,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,110737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84400,200,2,0.24,34724960600,411789,32.20,83200,85000,83200,109400,59000,84200,84327.08,76.58,0,-19778,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,332138,7.38,0.59,12,0.10,11440.00,143975.00,103900,20241025,-18.77,55000,20240131,53.45,93300,-9.54,20250205,82900,1.81,20250102,103900,-18.77,20241025,59700,41.37,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,100731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84100,-100,5,-0.12,23941481900,284042,22.21,83200,85000,83200,109400,59000,84200,84288.54,76.58,0,8754,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,330957,7.35,0.58,12,0.07,11440.00,143975.00,103900,20241025,-19.06,55000,20240131,52.91,93300,-9.86,20250205,82900,1.45,20250102,103900,-19.06,20241025,59700,40.87,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250212,090735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84300,100,2,0.12,7398631500,88308,6.91,83200,84600,83200,109400,59000,84200,83781.97,76.58,0,-301,86333,85266,84533,83466,82733,84900,83100,20906,25200,5000,62300,100,1,393528423,331744,7.37,0.59,12,0.02,11440.00,143975.00,103900,20241025,-18.86,55000,20240131,53.27,93300,-9.65,20250205,82900,1.69,20250102,103900,-18.86,20241025,59700,41.21,20240226,0.08,N,105560,5000,20905 억,,301352223,N,N,523,N,00,N
20250211,160740,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84200,-700,5,-0.82,106535453700,1261217,89.46,85100,85600,83800,110300,59500,84900,84470.36,76.68,0,-161910,87566,86232,85566,84232,83566,85900,83900,20906,25400,5000,62820,100,1,393528423,331351,7.36,0.58,12,0.32,11440.00,143975.00,103900,20241025,-18.96,53300,20240129,57.97,93300,-9.75,20250205,82900,1.57,20250102,103900,-18.96,20241025,59700,41.04,20240226,0.10,N,105560,5000,20905 억,,301750412,N,N,523,N,00,N
20250211,150739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84100,-800,5,-0.94,95285495800,1127562,79.98,85100,85600,83800,110300,59500,84900,84505.75,76.68,0,-150439,87566,86232,85566,84232,83566,85900,83900,20906,25400,5000,62820,100,1,393528423,330957,7.35,0.58,12,0.29,11440.00,143975.00,103900,20241025,-19.06,53300,20240129,57.79,93300,-9.86,20250205,82900,1.45,20250102,103900,-19.06,20241025,59700,40.87,20240226,0.10,N,105560,5000,20905 억,,301750412,N,N,1925,N,00,N
20250211,140740,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84100,-800,5,-0.94,77111200700,911315,64.64,85100,85600,83800,110300,59500,84900,84615.29,76.68,0,-115498,87566,86232,85566,84232,83566,85900,83900,20906,25400,5000,62820,100,1,393528423,330957,7.35,0.58,12,0.23,11440.00,143975.00,103900,20241025,-19.06,53300,20240129,57.79,93300,-9.86,20250205,82900,1.45,20250102,103900,-19.06,20241025,59700,40.87,20240226,0.10,N,105560,5000,20905 억,,301750412,N,N,1925,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 160738 55 20.00 KOSPI200 금융 N N N Y 40 Y 82000 -2200 5 -2.61 160982664000 1936403 151.43 83200 85000 81900 109400 59000 84200 83135.20 76.58 0 -177467 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 322693 7.17 0.57 12 0.49 11440.00 143975.00 103900 20241025 -21.08 55000 20240131 49.09 93300 -12.11 20250205 81900 0.12 20250212 103900 -21.08 20241025 59700 37.35 20240226 0.08 N 105560 5000 20905 억 301352223 N N 2367 N 00 N
3 20250212 150738 55 20.00 KOSPI200 금융 N N N Y 40 Y 81900 -2300 5 -2.73 141636332300 1700458 132.98 83200 85000 81900 109400 59000 84200 83293.03 76.58 0 -162133 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 322300 7.16 0.57 12 0.43 11440.00 143975.00 103900 20241025 -21.17 55000 20240131 48.91 93300 -12.22 20250205 81900 0.00 20250212 103900 -21.17 20241025 59700 37.19 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
4 20250212 140739 55 20.00 KOSPI200 금융 N N N Y 40 Y 82500 -1700 5 -2.02 102417761800 1223504 95.68 83200 85000 82500 109400 59000 84200 83708.55 76.58 0 -94943 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 324661 7.21 0.57 12 0.31 11440.00 143975.00 103900 20241025 -20.60 55000 20240131 50.00 93300 -11.58 20250205 82500 0.00 20250212 103900 -20.60 20241025 59700 38.19 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
5 20250212 130741 55 20.00 KOSPI200 금융 N N N Y 40 Y 83400 -800 5 -0.95 68252999400 811536 63.46 83200 85000 83200 109400 59000 84200 84103.47 76.58 0 -59529 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 328203 7.29 0.58 12 0.21 11440.00 143975.00 103900 20241025 -19.73 55000 20240131 51.64 93300 -10.61 20250205 82900 0.60 20250102 103900 -19.73 20241025 59700 39.70 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
6 20250212 120737 55 20.00 KOSPI200 금융 N N N Y 40 Y 84000 -200 5 -0.24 47983566400 569218 44.51 83200 85000 83200 109400 59000 84200 84297.35 76.58 0 -55297 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 330564 7.34 0.58 12 0.14 11440.00 143975.00 103900 20241025 -19.15 55000 20240131 52.73 93300 -9.97 20250205 82900 1.33 20250102 103900 -19.15 20241025 59700 40.70 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
7 20250212 110737 55 20.00 KOSPI200 금융 N N N Y 40 Y 84400 200 2 0.24 34724960600 411789 32.20 83200 85000 83200 109400 59000 84200 84327.08 76.58 0 -19778 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 332138 7.38 0.59 12 0.10 11440.00 143975.00 103900 20241025 -18.77 55000 20240131 53.45 93300 -9.54 20250205 82900 1.81 20250102 103900 -18.77 20241025 59700 41.37 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
8 20250212 100731 55 20.00 KOSPI200 금융 N N N Y 40 Y 84100 -100 5 -0.12 23941481900 284042 22.21 83200 85000 83200 109400 59000 84200 84288.54 76.58 0 8754 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 330957 7.35 0.58 12 0.07 11440.00 143975.00 103900 20241025 -19.06 55000 20240131 52.91 93300 -9.86 20250205 82900 1.45 20250102 103900 -19.06 20241025 59700 40.87 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
9 20250212 090735 55 20.00 KOSPI200 금융 N N N Y 40 Y 84300 100 2 0.12 7398631500 88308 6.91 83200 84600 83200 109400 59000 84200 83781.97 76.58 0 -301 86333 85266 84533 83466 82733 84900 83100 20906 25200 5000 62300 100 1 393528423 331744 7.37 0.59 12 0.02 11440.00 143975.00 103900 20241025 -18.86 55000 20240131 53.27 93300 -9.65 20250205 82900 1.69 20250102 103900 -18.86 20241025 59700 41.21 20240226 0.08 N 105560 5000 20905 억 301352223 N N 523 N 00 N
10 20250211 160740 55 20.00 KOSPI200 금융 N N N Y 40 Y 84200 -700 5 -0.82 106535453700 1261217 89.46 85100 85600 83800 110300 59500 84900 84470.36 76.68 0 -161910 87566 86232 85566 84232 83566 85900 83900 20906 25400 5000 62820 100 1 393528423 331351 7.36 0.58 12 0.32 11440.00 143975.00 103900 20241025 -18.96 53300 20240129 57.97 93300 -9.75 20250205 82900 1.57 20250102 103900 -18.96 20241025 59700 41.04 20240226 0.10 N 105560 5000 20905 억 301750412 N N 523 N 00 N
11 20250211 150739 55 20.00 KOSPI200 금융 N N N Y 40 Y 84100 -800 5 -0.94 95285495800 1127562 79.98 85100 85600 83800 110300 59500 84900 84505.75 76.68 0 -150439 87566 86232 85566 84232 83566 85900 83900 20906 25400 5000 62820 100 1 393528423 330957 7.35 0.58 12 0.29 11440.00 143975.00 103900 20241025 -19.06 53300 20240129 57.79 93300 -9.86 20250205 82900 1.45 20250102 103900 -19.06 20241025 59700 40.87 20240226 0.10 N 105560 5000 20905 억 301750412 N N 1925 N 00 N
12 20250211 140740 55 20.00 KOSPI200 금융 N N N Y 40 Y 84100 -800 5 -0.94 77111200700 911315 64.64 85100 85600 83800 110300 59500 84900 84615.29 76.68 0 -115498 87566 86232 85566 84232 83566 85900 83900 20906 25400 5000 62820 100 1 393528423 330957 7.35 0.58 12 0.23 11440.00 143975.00 103900 20241025 -19.06 53300 20240129 57.79 93300 -9.86 20250205 82900 1.45 20250102 103900 -19.06 20241025 59700 40.87 20240226 0.10 N 105560 5000 20905 억 301750412 N N 1925 N 00 N