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
323410/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
20250212,161114,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23650,50,2,0.21,14732741800,625229,96.95,23750,23750,23350,30650,16550,23600,23563.59,16.54,0,-40309,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112805,31.79,1.84,12,0.13,744.00,12856.00,31200,20240215,-24.20,18490,20240805,27.91,23750,-0.42,20250212,20350,16.22,20250203,31200,-24.20,20240215,18490,27.91,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,2956,N,00,N
20250212,151111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,-50,5,-0.21,12964657800,550320,85.33,23750,23750,23350,30650,16550,23600,23558.39,16.54,0,-41834,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112328,31.65,1.83,12,0.12,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23750,-0.84,20250212,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,141113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,0,3,0.00,10733757350,455623,70.65,23750,23750,23350,30650,16550,23600,23558.41,16.54,0,-34088,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112566,31.72,1.84,12,0.10,744.00,12856.00,31200,20240215,-24.36,18490,20240805,27.64,23750,-0.63,20250212,20350,15.97,20250203,31200,-24.36,20240215,18490,27.64,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,131117,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,-150,5,-0.64,8731651000,370680,57.48,23750,23750,23350,30650,16550,23600,23555.76,16.54,0,-39129,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,111851,31.52,1.82,12,0.08,744.00,12856.00,31200,20240215,-24.84,18490,20240805,26.83,23750,-1.26,20250212,20350,15.23,20250203,31200,-24.84,20240215,18490,26.83,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,121112,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,-50,5,-0.21,7696513900,326735,50.66,23750,23750,23350,30650,16550,23600,23555.82,16.54,0,-23850,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112328,31.65,1.83,12,0.07,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23750,-0.84,20250212,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,111111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,-50,5,-0.21,6385332750,271024,42.02,23750,23750,23350,30650,16550,23600,23560.02,16.54,0,-9638,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112328,31.65,1.83,12,0.06,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23750,-0.84,20250212,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,101105,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,-50,5,-0.21,3350982250,142298,22.06,23750,23750,23400,30650,16550,23600,23549.02,16.54,0,-8252,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112328,31.65,1.83,12,0.03,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23750,-0.84,20250212,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250212,091027,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,0,3,0.00,971019150,41083,6.37,23750,23750,23500,30650,16550,23600,23635.61,16.54,0,2110,23900,23750,23450,23300,23000,23825,23375,23849,7050,5000,17930,50,1,476976137,112566,31.72,1.84,12,0.01,744.00,12856.00,31200,20240215,-24.36,18490,20240805,27.64,23750,-0.63,20250212,20350,15.97,20250203,31200,-24.36,20240215,18490,27.64,20240805,0.21,N,323410,5000,23848 억,,78884012,N,N,83,N,00,N
20250211,161116,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,450,2,1.94,14947125150,637060,83.01,23350,23600,23150,30050,16250,23150,23462.36,16.49,0,63498,23716,23432,23216,22932,22716,23575,23075,23849,6900,5000,17590,50,1,476976137,112566,31.72,1.84,12,0.13,744.00,12856.00,31200,20240215,-24.36,18490,20240805,27.64,23600,0.00,20250211,20350,15.97,20250203,31200,-24.36,20240215,18490,27.64,20240805,0.21,N,323410,5000,23848 억,,78650832,N,N,83,N,00,N
20250211,151116,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,400,2,1.73,13360420950,569816,74.25,23350,23600,23150,30050,16250,23150,23446.96,16.49,0,50931,23716,23432,23216,22932,22716,23575,23075,23849,6900,5000,17590,50,1,476976137,112328,31.65,1.83,12,0.12,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23600,-0.21,20250211,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78650832,N,N,956,N,00,N
20250211,141115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,400,2,1.73,11282275000,481637,62.76,23350,23600,23150,30050,16250,23150,23424.91,16.49,0,42606,23716,23432,23216,22932,22716,23575,23075,23849,6900,5000,17590,50,1,476976137,112328,31.65,1.83,12,0.10,744.00,12856.00,31200,20240215,-24.52,18490,20240805,27.37,23600,-0.21,20250211,20350,15.72,20250203,31200,-24.52,20240215,18490,27.37,20240805,0.21,N,323410,5000,23848 억,,78650832,N,N,956,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 161114 55 20.00 KOSPI200 금융 N N N Y 40 N 23650 50 2 0.21 14732741800 625229 96.95 23750 23750 23350 30650 16550 23600 23563.59 16.54 0 -40309 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112805 31.79 1.84 12 0.13 744.00 12856.00 31200 20240215 -24.20 18490 20240805 27.91 23750 -0.42 20250212 20350 16.22 20250203 31200 -24.20 20240215 18490 27.91 20240805 0.21 N 323410 5000 23848 억 78884012 N N 2956 N 00 N
3 20250212 151111 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 -50 5 -0.21 12964657800 550320 85.33 23750 23750 23350 30650 16550 23600 23558.39 16.54 0 -41834 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112328 31.65 1.83 12 0.12 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23750 -0.84 20250212 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
4 20250212 141113 55 20.00 KOSPI200 금융 N N N Y 40 N 23600 0 3 0.00 10733757350 455623 70.65 23750 23750 23350 30650 16550 23600 23558.41 16.54 0 -34088 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112566 31.72 1.84 12 0.10 744.00 12856.00 31200 20240215 -24.36 18490 20240805 27.64 23750 -0.63 20250212 20350 15.97 20250203 31200 -24.36 20240215 18490 27.64 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
5 20250212 131117 55 20.00 KOSPI200 금융 N N N Y 40 N 23450 -150 5 -0.64 8731651000 370680 57.48 23750 23750 23350 30650 16550 23600 23555.76 16.54 0 -39129 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 111851 31.52 1.82 12 0.08 744.00 12856.00 31200 20240215 -24.84 18490 20240805 26.83 23750 -1.26 20250212 20350 15.23 20250203 31200 -24.84 20240215 18490 26.83 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
6 20250212 121112 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 -50 5 -0.21 7696513900 326735 50.66 23750 23750 23350 30650 16550 23600 23555.82 16.54 0 -23850 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112328 31.65 1.83 12 0.07 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23750 -0.84 20250212 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
7 20250212 111111 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 -50 5 -0.21 6385332750 271024 42.02 23750 23750 23350 30650 16550 23600 23560.02 16.54 0 -9638 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112328 31.65 1.83 12 0.06 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23750 -0.84 20250212 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
8 20250212 101105 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 -50 5 -0.21 3350982250 142298 22.06 23750 23750 23400 30650 16550 23600 23549.02 16.54 0 -8252 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112328 31.65 1.83 12 0.03 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23750 -0.84 20250212 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
9 20250212 091027 55 20.00 KOSPI200 금융 N N N Y 40 N 23600 0 3 0.00 971019150 41083 6.37 23750 23750 23500 30650 16550 23600 23635.61 16.54 0 2110 23900 23750 23450 23300 23000 23825 23375 23849 7050 5000 17930 50 1 476976137 112566 31.72 1.84 12 0.01 744.00 12856.00 31200 20240215 -24.36 18490 20240805 27.64 23750 -0.63 20250212 20350 15.97 20250203 31200 -24.36 20240215 18490 27.64 20240805 0.21 N 323410 5000 23848 억 78884012 N N 83 N 00 N
10 20250211 161116 55 20.00 KOSPI200 금융 N N N Y 40 N 23600 450 2 1.94 14947125150 637060 83.01 23350 23600 23150 30050 16250 23150 23462.36 16.49 0 63498 23716 23432 23216 22932 22716 23575 23075 23849 6900 5000 17590 50 1 476976137 112566 31.72 1.84 12 0.13 744.00 12856.00 31200 20240215 -24.36 18490 20240805 27.64 23600 0.00 20250211 20350 15.97 20250203 31200 -24.36 20240215 18490 27.64 20240805 0.21 N 323410 5000 23848 억 78650832 N N 83 N 00 N
11 20250211 151116 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 400 2 1.73 13360420950 569816 74.25 23350 23600 23150 30050 16250 23150 23446.96 16.49 0 50931 23716 23432 23216 22932 22716 23575 23075 23849 6900 5000 17590 50 1 476976137 112328 31.65 1.83 12 0.12 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23600 -0.21 20250211 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78650832 N N 956 N 00 N
12 20250211 141115 55 20.00 KOSPI200 금융 N N N Y 40 N 23550 400 2 1.73 11282275000 481637 62.76 23350 23600 23150 30050 16250 23150 23424.91 16.49 0 42606 23716 23432 23216 22932 22716 23575 23075 23849 6900 5000 17590 50 1 476976137 112328 31.65 1.83 12 0.10 744.00 12856.00 31200 20240215 -24.52 18490 20240805 27.37 23600 -0.21 20250211 20350 15.72 20250203 31200 -24.52 20240215 18490 27.37 20240805 0.21 N 323410 5000 23848 억 78650832 N N 956 N 00 N