ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001040/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
20250211,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94300,-2500,5,-2.58,8589286900,90527,123.70,97200,97600,93800,125800,67800,96800,94880.95,14.98,0,-57835,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27514,17.26,0.59,12,0.31,5462.00,158764.00,152900,20240516,-38.33,87800,20240129,7.40,103100,-8.54,20250113,92300,2.17,20250203,152900,-38.33,20240516,89400,5.48,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,2,N,00,N
20250211,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94500,-2300,5,-2.38,7998680700,84268,115.15,97200,97600,93800,125800,67800,96800,94919.55,14.98,0,-54798,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27572,17.30,0.60,12,0.29,5462.00,158764.00,152900,20240516,-38.19,87800,20240129,7.63,103100,-8.34,20250113,92300,2.38,20250203,152900,-38.19,20240516,89400,5.70,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94200,-2600,5,-2.69,6098847200,64108,87.60,97200,97600,94100,125800,67800,96800,95133.95,14.98,0,-44179,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27485,17.25,0.59,12,0.22,5462.00,158764.00,152900,20240516,-38.39,87800,20240129,7.29,103100,-8.63,20250113,92300,2.06,20250203,152900,-38.39,20240516,89400,5.37,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94600,-2200,5,-2.27,4643966500,48701,66.55,97200,97600,94300,125800,67800,96800,95356.70,14.98,0,-33264,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27601,17.32,0.60,12,0.17,5462.00,158764.00,152900,20240516,-38.13,87800,20240129,7.74,103100,-8.24,20250113,92300,2.49,20250203,152900,-38.13,20240516,89400,5.82,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94700,-2100,5,-2.17,3595638400,37609,51.39,97200,97600,94500,125800,67800,96800,95605.80,14.98,0,-25496,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27631,17.34,0.60,12,0.13,5462.00,158764.00,152900,20240516,-38.06,87800,20240129,7.86,103100,-8.15,20250113,92300,2.60,20250203,152900,-38.06,20240516,89400,5.93,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95300,-1500,5,-1.55,2200851800,22922,31.32,97200,97600,95300,125800,67800,96800,96014.82,14.98,0,-15176,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27806,17.45,0.60,12,0.08,5462.00,158764.00,152900,20240516,-37.67,87800,20240129,8.54,103100,-7.57,20250113,92300,3.25,20250203,152900,-37.67,20240516,89400,6.60,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96300,-500,5,-0.52,1129813400,11733,16.03,97200,97600,95700,125800,67800,96800,96293.65,14.98,0,-6953,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,28097,17.63,0.61,12,0.04,5462.00,158764.00,152900,20240516,-37.02,87800,20240129,9.68,103100,-6.60,20250113,92300,4.33,20250203,152900,-37.02,20240516,89400,7.72,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250211,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97300,500,2,0.52,23532600,242,0.33,97200,97400,97200,125800,67800,96800,97242.15,14.98,0,-145,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,28389,17.81,0.61,12,0.00,5462.00,158764.00,152900,20240516,-36.36,87800,20240129,10.82,103100,-5.63,20250113,92300,5.42,20250203,152900,-36.36,20240516,89400,8.84,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
20250210,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96800,1700,2,1.79,7142186100,72960,164.37,95800,99400,95800,123600,66600,95100,97897.67,14.97,0,11849,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28243,17.72,0.61,12,0.25,5462.00,158764.00,152900,20240516,-36.69,87800,20240129,10.25,103100,-6.11,20250113,92300,4.88,20250203,152900,-36.69,20240516,89400,8.28,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,250,N,00,N
20250210,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97600,2500,2,2.63,6374242700,65045,146.54,95800,99400,95800,123600,66600,95100,98002.78,14.97,0,12477,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28477,17.87,0.61,12,0.22,5462.00,158764.00,152900,20240516,-36.17,87800,20240129,11.16,103100,-5.33,20250113,92300,5.74,20250203,152900,-36.17,20240516,89400,9.17,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,60,N,00,N
20250210,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97400,2300,2,2.42,5812322400,59290,133.58,95800,99400,95800,123600,66600,95100,98038.03,14.97,0,15961,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28418,17.83,0.61,12,0.20,5462.00,158764.00,152900,20240516,-36.30,87800,20240129,10.93,103100,-5.53,20250113,92300,5.53,20250203,152900,-36.30,20240516,89400,8.95,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,60,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 20250211 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 94300 -2500 5 -2.58 8589286900 90527 123.70 97200 97600 93800 125800 67800 96800 94880.95 14.98 0 -57835 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27514 17.26 0.59 12 0.31 5462.00 158764.00 152900 20240516 -38.33 87800 20240129 7.40 103100 -8.54 20250113 92300 2.17 20250203 152900 -38.33 20240516 89400 5.48 20241115 0.18 N 001040 5000 1466 억 4369917 N N 2 N 00 N
3 20250211 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 94500 -2300 5 -2.38 7998680700 84268 115.15 97200 97600 93800 125800 67800 96800 94919.55 14.98 0 -54798 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27572 17.30 0.60 12 0.29 5462.00 158764.00 152900 20240516 -38.19 87800 20240129 7.63 103100 -8.34 20250113 92300 2.38 20250203 152900 -38.19 20240516 89400 5.70 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
4 20250211 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 94200 -2600 5 -2.69 6098847200 64108 87.60 97200 97600 94100 125800 67800 96800 95133.95 14.98 0 -44179 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27485 17.25 0.59 12 0.22 5462.00 158764.00 152900 20240516 -38.39 87800 20240129 7.29 103100 -8.63 20250113 92300 2.06 20250203 152900 -38.39 20240516 89400 5.37 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
5 20250211 130113 55 40.00 KOSPI200 금융 N N N Y 40 N 94600 -2200 5 -2.27 4643966500 48701 66.55 97200 97600 94300 125800 67800 96800 95356.70 14.98 0 -33264 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27601 17.32 0.60 12 0.17 5462.00 158764.00 152900 20240516 -38.13 87800 20240129 7.74 103100 -8.24 20250113 92300 2.49 20250203 152900 -38.13 20240516 89400 5.82 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
6 20250211 120113 55 40.00 KOSPI200 금융 N N N Y 40 N 94700 -2100 5 -2.17 3595638400 37609 51.39 97200 97600 94500 125800 67800 96800 95605.80 14.98 0 -25496 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27631 17.34 0.60 12 0.13 5462.00 158764.00 152900 20240516 -38.06 87800 20240129 7.86 103100 -8.15 20250113 92300 2.60 20250203 152900 -38.06 20240516 89400 5.93 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
7 20250211 110113 55 40.00 KOSPI200 금융 N N N Y 40 N 95300 -1500 5 -1.55 2200851800 22922 31.32 97200 97600 95300 125800 67800 96800 96014.82 14.98 0 -15176 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 27806 17.45 0.60 12 0.08 5462.00 158764.00 152900 20240516 -37.67 87800 20240129 8.54 103100 -7.57 20250113 92300 3.25 20250203 152900 -37.67 20240516 89400 6.60 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
8 20250211 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 96300 -500 5 -0.52 1129813400 11733 16.03 97200 97600 95700 125800 67800 96800 96293.65 14.98 0 -6953 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 28097 17.63 0.61 12 0.04 5462.00 158764.00 152900 20240516 -37.02 87800 20240129 9.68 103100 -6.60 20250113 92300 4.33 20250203 152900 -37.02 20240516 89400 7.72 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
9 20250211 090113 55 40.00 KOSPI200 금융 N N N Y 40 N 97300 500 2 0.52 23532600 242 0.33 97200 97400 97200 125800 67800 96800 97242.15 14.98 0 -145 100933 98866 97333 95266 93733 99900 96300 1466 29000 5000 71630 100 1 29176998 28389 17.81 0.61 12 0.00 5462.00 158764.00 152900 20240516 -36.36 87800 20240129 10.82 103100 -5.63 20250113 92300 5.42 20250203 152900 -36.36 20240516 89400 8.84 20241115 0.18 N 001040 5000 1466 억 4369917 N N 250 N 00 N
10 20250210 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 96800 1700 2 1.79 7142186100 72960 164.37 95800 99400 95800 123600 66600 95100 97897.67 14.97 0 11849 97300 96200 95600 94500 93900 95900 94200 1466 28500 5000 70370 100 1 29176998 28243 17.72 0.61 12 0.25 5462.00 158764.00 152900 20240516 -36.69 87800 20240129 10.25 103100 -6.11 20250113 92300 4.88 20250203 152900 -36.69 20240516 89400 8.28 20241115 0.18 N 001040 5000 1466 억 4367682 N N 250 N 00 N
11 20250210 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 97600 2500 2 2.63 6374242700 65045 146.54 95800 99400 95800 123600 66600 95100 98002.78 14.97 0 12477 97300 96200 95600 94500 93900 95900 94200 1466 28500 5000 70370 100 1 29176998 28477 17.87 0.61 12 0.22 5462.00 158764.00 152900 20240516 -36.17 87800 20240129 11.16 103100 -5.33 20250113 92300 5.74 20250203 152900 -36.17 20240516 89400 9.17 20241115 0.18 N 001040 5000 1466 억 4367682 N N 60 N 00 N
12 20250210 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 97400 2300 2 2.42 5812322400 59290 133.58 95800 99400 95800 123600 66600 95100 98038.03 14.97 0 15961 97300 96200 95600 94500 93900 95900 94200 1466 28500 5000 70370 100 1 29176998 28418 17.83 0.61 12 0.20 5462.00 158764.00 152900 20240516 -36.30 87800 20240129 10.93 103100 -5.53 20250113 92300 5.53 20250203 152900 -36.30 20240516 89400 8.95 20241115 0.18 N 001040 5000 1466 억 4367682 N N 60 N 00 N