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
138040/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
20250212,160818,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113200,1800,2,1.62,31188184300,274883,167.49,112200,114900,111800,144800,78000,111400,113459.96,16.07,0,78804,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,215895,10.81,2.27,12,0.14,10468.00,49802.00,114900,20250212,-1.48,64700,20240130,74.96,114900,-1.48,20250212,102200,10.76,20250110,114900,-1.48,20250212,69800,62.18,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,361,N,00,N
20250212,150816,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113100,1700,2,1.53,29500886000,259968,158.41,112200,114900,111800,144800,78000,111400,113478.91,16.07,0,79721,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,215704,10.80,2.27,12,0.14,10468.00,49802.00,114900,20250212,-1.57,64700,20240130,74.81,114900,-1.57,20250212,102200,10.67,20250110,114900,-1.57,20250212,69800,62.03,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,140819,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113100,1700,2,1.53,26648014400,234746,143.04,112200,114900,111800,144800,78000,111400,113518.50,16.07,0,77440,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,215704,10.80,2.27,12,0.12,10468.00,49802.00,114900,20250212,-1.57,64700,20240130,74.81,114900,-1.57,20250212,102200,10.67,20250110,114900,-1.57,20250212,69800,62.03,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,130821,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113100,1700,2,1.53,23395439300,206022,125.54,112200,114900,111800,144800,78000,111400,113557.97,16.07,0,76364,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,215704,10.80,2.27,12,0.11,10468.00,49802.00,114900,20250212,-1.57,64700,20240130,74.81,114900,-1.57,20250212,102200,10.67,20250110,114900,-1.57,20250212,69800,62.03,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,120816,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113300,1900,2,1.71,20831158700,183406,111.75,112200,114900,111800,144800,78000,111400,113579.48,16.07,0,77334,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,216086,10.82,2.28,12,0.10,10468.00,49802.00,114900,20250212,-1.39,64700,20240130,75.12,114900,-1.39,20250212,102200,10.86,20250110,114900,-1.39,20250212,69800,62.32,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,110816,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,113800,2400,2,2.15,17636045500,155282,94.62,112200,114900,111800,144800,78000,111400,113574.31,16.07,0,75554,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,217039,10.87,2.29,12,0.08,10468.00,49802.00,114900,20250212,-0.96,64700,20240130,75.89,114900,-0.96,20250212,102200,11.35,20250110,114900,-0.96,20250212,69800,63.04,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,100810,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,113200,1800,2,1.62,7741406500,68492,41.73,112200,113800,111800,144800,78000,111400,113026.43,16.07,0,34172,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,215895,10.81,2.27,12,0.04,10468.00,49802.00,114500,20250205,-1.14,64700,20240130,74.96,114500,-1.14,20250205,102200,10.76,20250110,114500,-1.14,20250205,69800,62.18,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250212,090806,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,113400,2000,2,1.80,3057046000,27070,16.49,112200,113800,111800,144800,78000,111400,112931.14,16.07,0,19430,112800,112100,111300,110600,109800,112450,110950,1131,33400,500,86890,100,1,190720114,216277,10.83,2.28,12,0.01,10468.00,49802.00,114500,20250205,-0.96,64700,20240130,75.27,114500,-0.96,20250205,102200,10.96,20250110,114500,-0.96,20250205,69800,62.46,20240214,0.12,N,138040,500,1130 억,,30649199,N,N,276,N,00,N
20250211,160821,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111400,1300,2,1.18,18269839000,163866,86.06,110800,112000,110500,143100,77100,110100,111492.58,16.08,0,-19623,112366,111232,110366,109232,108366,110800,108800,1131,33000,500,85870,100,1,190720114,212462,10.64,2.24,12,0.09,10468.00,49802.00,114500,20250205,-2.71,63100,20240129,76.55,114500,-2.71,20250205,102200,9.00,20250110,114500,-2.71,20250205,69800,59.60,20240214,0.13,N,138040,500,1130 억,,30667442,N,N,276,N,00,N
20250211,150820,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111700,1600,2,1.45,16765475700,150373,78.98,110800,112000,110500,143100,77100,110100,111492.60,16.08,0,-20145,112366,111232,110366,109232,108366,110800,108800,1131,33000,500,85870,100,1,190720114,213034,10.67,2.24,12,0.08,10468.00,49802.00,114500,20250205,-2.45,63100,20240129,77.02,114500,-2.45,20250205,102200,9.30,20250110,114500,-2.45,20250205,69800,60.03,20240214,0.13,N,138040,500,1130 억,,30667442,N,N,59,N,00,N
20250211,140821,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111600,1500,2,1.36,14284871700,128157,67.31,110800,112000,110500,143100,77100,110100,111463.85,16.08,0,-12411,112366,111232,110366,109232,108366,110800,108800,1131,33000,500,85870,100,1,190720114,212844,10.66,2.24,12,0.07,10468.00,49802.00,114500,20250205,-2.53,63100,20240129,76.86,114500,-2.53,20250205,102200,9.20,20250110,114500,-2.53,20250205,69800,59.89,20240214,0.13,N,138040,500,1130 억,,30667442,N,N,59,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 160818 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113200 1800 2 1.62 31188184300 274883 167.49 112200 114900 111800 144800 78000 111400 113459.96 16.07 0 78804 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 215895 10.81 2.27 12 0.14 10468.00 49802.00 114900 20250212 -1.48 64700 20240130 74.96 114900 -1.48 20250212 102200 10.76 20250110 114900 -1.48 20250212 69800 62.18 20240214 0.12 N 138040 500 1130 억 30649199 N N 361 N 00 N
3 20250212 150816 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113100 1700 2 1.53 29500886000 259968 158.41 112200 114900 111800 144800 78000 111400 113478.91 16.07 0 79721 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 215704 10.80 2.27 12 0.14 10468.00 49802.00 114900 20250212 -1.57 64700 20240130 74.81 114900 -1.57 20250212 102200 10.67 20250110 114900 -1.57 20250212 69800 62.03 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
4 20250212 140819 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113100 1700 2 1.53 26648014400 234746 143.04 112200 114900 111800 144800 78000 111400 113518.50 16.07 0 77440 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 215704 10.80 2.27 12 0.12 10468.00 49802.00 114900 20250212 -1.57 64700 20240130 74.81 114900 -1.57 20250212 102200 10.67 20250110 114900 -1.57 20250212 69800 62.03 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
5 20250212 130821 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113100 1700 2 1.53 23395439300 206022 125.54 112200 114900 111800 144800 78000 111400 113557.97 16.07 0 76364 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 215704 10.80 2.27 12 0.11 10468.00 49802.00 114900 20250212 -1.57 64700 20240130 74.81 114900 -1.57 20250212 102200 10.67 20250110 114900 -1.57 20250212 69800 62.03 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
6 20250212 120816 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113300 1900 2 1.71 20831158700 183406 111.75 112200 114900 111800 144800 78000 111400 113579.48 16.07 0 77334 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 216086 10.82 2.28 12 0.10 10468.00 49802.00 114900 20250212 -1.39 64700 20240130 75.12 114900 -1.39 20250212 102200 10.86 20250110 114900 -1.39 20250212 69800 62.32 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
7 20250212 110816 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 113800 2400 2 2.15 17636045500 155282 94.62 112200 114900 111800 144800 78000 111400 113574.31 16.07 0 75554 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 217039 10.87 2.29 12 0.08 10468.00 49802.00 114900 20250212 -0.96 64700 20240130 75.89 114900 -0.96 20250212 102200 11.35 20250110 114900 -0.96 20250212 69800 63.04 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
8 20250212 100810 55 20.00 KOSPI200 금융 N N N Y 40 Y 113200 1800 2 1.62 7741406500 68492 41.73 112200 113800 111800 144800 78000 111400 113026.43 16.07 0 34172 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 215895 10.81 2.27 12 0.04 10468.00 49802.00 114500 20250205 -1.14 64700 20240130 74.96 114500 -1.14 20250205 102200 10.76 20250110 114500 -1.14 20250205 69800 62.18 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
9 20250212 090806 55 20.00 KOSPI200 금융 N N N Y 40 Y 113400 2000 2 1.80 3057046000 27070 16.49 112200 113800 111800 144800 78000 111400 112931.14 16.07 0 19430 112800 112100 111300 110600 109800 112450 110950 1131 33400 500 86890 100 1 190720114 216277 10.83 2.28 12 0.01 10468.00 49802.00 114500 20250205 -0.96 64700 20240130 75.27 114500 -0.96 20250205 102200 10.96 20250110 114500 -0.96 20250205 69800 62.46 20240214 0.12 N 138040 500 1130 억 30649199 N N 276 N 00 N
10 20250211 160821 55 20.00 KOSPI200 금융 N N N Y 40 Y 111400 1300 2 1.18 18269839000 163866 86.06 110800 112000 110500 143100 77100 110100 111492.58 16.08 0 -19623 112366 111232 110366 109232 108366 110800 108800 1131 33000 500 85870 100 1 190720114 212462 10.64 2.24 12 0.09 10468.00 49802.00 114500 20250205 -2.71 63100 20240129 76.55 114500 -2.71 20250205 102200 9.00 20250110 114500 -2.71 20250205 69800 59.60 20240214 0.13 N 138040 500 1130 억 30667442 N N 276 N 00 N
11 20250211 150820 55 20.00 KOSPI200 금융 N N N Y 40 Y 111700 1600 2 1.45 16765475700 150373 78.98 110800 112000 110500 143100 77100 110100 111492.60 16.08 0 -20145 112366 111232 110366 109232 108366 110800 108800 1131 33000 500 85870 100 1 190720114 213034 10.67 2.24 12 0.08 10468.00 49802.00 114500 20250205 -2.45 63100 20240129 77.02 114500 -2.45 20250205 102200 9.30 20250110 114500 -2.45 20250205 69800 60.03 20240214 0.13 N 138040 500 1130 억 30667442 N N 59 N 00 N
12 20250211 140821 55 20.00 KOSPI200 금융 N N N Y 40 Y 111600 1500 2 1.36 14284871700 128157 67.31 110800 112000 110500 143100 77100 110100 111463.85 16.08 0 -12411 112366 111232 110366 109232 108366 110800 108800 1131 33000 500 85870 100 1 190720114 212844 10.66 2.24 12 0.07 10468.00 49802.00 114500 20250205 -2.53 63100 20240129 76.86 114500 -2.53 20250205 102200 9.20 20250110 114500 -2.53 20250205 69800 59.89 20240214 0.13 N 138040 500 1130 억 30667442 N N 59 N 00 N