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
192400/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
20250212,160859,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-300,5,-1.32,152205850,6739,189.46,22700,22750,22450,29550,15950,22750,22585.82,12.12,0,-4351,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,7984,6.14,0.71,12,0.02,3659.00,31648.00,25450,20240905,-11.79,15620,20240130,43.73,23250,-3.44,20250102,21650,3.70,20250103,25450,-11.79,20240905,16100,39.44,20240215,0.00,N,192400,100,35 억,,4308807,N,N,56,N,00,N
20250212,150856,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22500,-250,5,-1.10,132945650,5882,165.36,22700,22750,22500,29550,15950,22750,22602.12,12.12,0,-3920,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8001,6.15,0.71,12,0.02,3659.00,31648.00,25450,20240905,-11.59,15620,20240130,44.05,23250,-3.23,20250102,21650,3.93,20250103,25450,-11.59,20240905,16100,39.75,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,140859,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,-200,5,-0.88,94891750,4195,117.94,22700,22750,22550,29550,15950,22750,22620.20,12.12,0,-2348,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8019,6.16,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.39,15620,20240130,44.37,23250,-3.01,20250102,21650,4.16,20250103,25450,-11.39,20240905,16100,40.06,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,130901,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,-100,5,-0.44,34995350,1545,43.44,22700,22750,22600,29550,15950,22750,22650.71,12.12,0,-410,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8055,6.19,0.72,12,0.00,3659.00,31648.00,25450,20240905,-11.00,15620,20240130,45.01,23250,-2.58,20250102,21650,4.62,20250103,25450,-11.00,20240905,16100,40.68,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,120857,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,-100,5,-0.44,26599300,1174,33.01,22700,22750,22600,29550,15950,22750,22656.98,12.12,0,-555,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8055,6.19,0.72,12,0.00,3659.00,31648.00,25450,20240905,-11.00,15620,20240130,45.01,23250,-2.58,20250102,21650,4.62,20250103,25450,-11.00,20240905,16100,40.68,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,110856,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,-50,5,-0.22,11342400,500,14.06,22700,22700,22600,29550,15950,22750,22684.80,12.12,0,-155,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8073,6.20,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.81,15620,20240130,45.33,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,100851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,-50,5,-0.22,4193200,185,5.20,22700,22700,22600,29550,15950,22750,22665.95,12.12,0,8,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8073,6.20,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.81,15620,20240130,45.33,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250212,090838,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,-50,5,-0.22,317800,14,0.39,22700,22700,22700,29550,15950,22750,22700.00,12.12,0,-7,22916,22832,22716,22632,22516,22875,22675,36,6800,100,16830,50,1,35562185,8073,6.20,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.81,15620,20240130,45.33,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4308807,N,N,2,N,00,N
20250211,160901,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,50,2,0.22,80771150,3557,46.45,22700,22800,22600,29500,15900,22700,22707.66,12.12,0,-1325,22966,22832,22666,22532,22366,22750,22450,36,6800,100,16790,50,1,35562185,8090,6.22,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.61,15450,20240129,47.25,23250,-2.15,20250102,21650,5.08,20250103,25450,-10.61,20240905,16100,41.30,20240215,0.00,N,192400,100,35 억,,4311229,N,N,2,N,00,N
20250211,150900,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,0,3,0.00,66656400,2936,38.34,22700,22800,22600,29500,15900,22700,22703.13,12.12,0,-865,22966,22832,22666,22532,22366,22750,22450,36,6800,100,16790,50,1,35562185,8073,6.20,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.81,15450,20240129,46.93,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4311229,N,N,0,N,00,N
20250211,140901,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,0,3,0.00,44337400,1954,25.52,22700,22800,22600,29500,15900,22700,22690.58,12.12,0,-716,22966,22832,22666,22532,22366,22750,22450,36,6800,100,16790,50,1,35562185,8073,6.20,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.81,15450,20240129,46.93,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4311229,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 160859 55 60.00 KOSPI 금융 N N N Y 60 N 22450 -300 5 -1.32 152205850 6739 189.46 22700 22750 22450 29550 15950 22750 22585.82 12.12 0 -4351 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 7984 6.14 0.71 12 0.02 3659.00 31648.00 25450 20240905 -11.79 15620 20240130 43.73 23250 -3.44 20250102 21650 3.70 20250103 25450 -11.79 20240905 16100 39.44 20240215 0.00 N 192400 100 35 억 4308807 N N 56 N 00 N
3 20250212 150856 55 60.00 KOSPI 금융 N N N Y 60 N 22500 -250 5 -1.10 132945650 5882 165.36 22700 22750 22500 29550 15950 22750 22602.12 12.12 0 -3920 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8001 6.15 0.71 12 0.02 3659.00 31648.00 25450 20240905 -11.59 15620 20240130 44.05 23250 -3.23 20250102 21650 3.93 20250103 25450 -11.59 20240905 16100 39.75 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
4 20250212 140859 55 60.00 KOSPI 금융 N N N Y 60 N 22550 -200 5 -0.88 94891750 4195 117.94 22700 22750 22550 29550 15950 22750 22620.20 12.12 0 -2348 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8019 6.16 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.39 15620 20240130 44.37 23250 -3.01 20250102 21650 4.16 20250103 25450 -11.39 20240905 16100 40.06 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
5 20250212 130901 55 60.00 KOSPI 금융 N N N Y 60 N 22650 -100 5 -0.44 34995350 1545 43.44 22700 22750 22600 29550 15950 22750 22650.71 12.12 0 -410 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8055 6.19 0.72 12 0.00 3659.00 31648.00 25450 20240905 -11.00 15620 20240130 45.01 23250 -2.58 20250102 21650 4.62 20250103 25450 -11.00 20240905 16100 40.68 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
6 20250212 120857 55 60.00 KOSPI 금융 N N N Y 60 N 22650 -100 5 -0.44 26599300 1174 33.01 22700 22750 22600 29550 15950 22750 22656.98 12.12 0 -555 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8055 6.19 0.72 12 0.00 3659.00 31648.00 25450 20240905 -11.00 15620 20240130 45.01 23250 -2.58 20250102 21650 4.62 20250103 25450 -11.00 20240905 16100 40.68 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
7 20250212 110856 55 60.00 KOSPI 금융 N N N Y 60 N 22700 -50 5 -0.22 11342400 500 14.06 22700 22700 22600 29550 15950 22750 22684.80 12.12 0 -155 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8073 6.20 0.72 12 0.00 3659.00 31648.00 25450 20240905 -10.81 15620 20240130 45.33 23250 -2.37 20250102 21650 4.85 20250103 25450 -10.81 20240905 16100 40.99 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
8 20250212 100851 55 60.00 KOSPI 금융 N N N Y 60 N 22700 -50 5 -0.22 4193200 185 5.20 22700 22700 22600 29550 15950 22750 22665.95 12.12 0 8 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8073 6.20 0.72 12 0.00 3659.00 31648.00 25450 20240905 -10.81 15620 20240130 45.33 23250 -2.37 20250102 21650 4.85 20250103 25450 -10.81 20240905 16100 40.99 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
9 20250212 090838 55 60.00 KOSPI 금융 N N N Y 60 N 22700 -50 5 -0.22 317800 14 0.39 22700 22700 22700 29550 15950 22750 22700.00 12.12 0 -7 22916 22832 22716 22632 22516 22875 22675 36 6800 100 16830 50 1 35562185 8073 6.20 0.72 12 0.00 3659.00 31648.00 25450 20240905 -10.81 15620 20240130 45.33 23250 -2.37 20250102 21650 4.85 20250103 25450 -10.81 20240905 16100 40.99 20240215 0.00 N 192400 100 35 억 4308807 N N 2 N 00 N
10 20250211 160901 55 60.00 KOSPI 금융 N N N Y 60 N 22750 50 2 0.22 80771150 3557 46.45 22700 22800 22600 29500 15900 22700 22707.66 12.12 0 -1325 22966 22832 22666 22532 22366 22750 22450 36 6800 100 16790 50 1 35562185 8090 6.22 0.72 12 0.01 3659.00 31648.00 25450 20240905 -10.61 15450 20240129 47.25 23250 -2.15 20250102 21650 5.08 20250103 25450 -10.61 20240905 16100 41.30 20240215 0.00 N 192400 100 35 억 4311229 N N 2 N 00 N
11 20250211 150900 55 60.00 KOSPI 금융 N N N Y 60 N 22700 0 3 0.00 66656400 2936 38.34 22700 22800 22600 29500 15900 22700 22703.13 12.12 0 -865 22966 22832 22666 22532 22366 22750 22450 36 6800 100 16790 50 1 35562185 8073 6.20 0.72 12 0.01 3659.00 31648.00 25450 20240905 -10.81 15450 20240129 46.93 23250 -2.37 20250102 21650 4.85 20250103 25450 -10.81 20240905 16100 40.99 20240215 0.00 N 192400 100 35 억 4311229 N N 0 N 00 N
12 20250211 140901 55 60.00 KOSPI 금융 N N N Y 60 N 22700 0 3 0.00 44337400 1954 25.52 22700 22800 22600 29500 15900 22700 22690.58 12.12 0 -716 22966 22832 22666 22532 22366 22750 22450 36 6800 100 16790 50 1 35562185 8073 6.20 0.72 12 0.01 3659.00 31648.00 25450 20240905 -10.81 15450 20240129 46.93 23250 -2.37 20250102 21650 4.85 20250103 25450 -10.81 20240905 16100 40.99 20240215 0.00 N 192400 100 35 억 4311229 N N 0 N 00 N