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
002020/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
20250211,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14760,380,2,2.64,1004633960,68406,282.74,14380,14840,14380,18690,10070,14380,14686.34,4.81,0,6794,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1864,23.62,0.19,12,0.54,625.00,78295.00,20300,20240321,-27.29,12570,20241209,17.42,15140,-2.51,20250109,13650,8.13,20250203,20300,-27.29,20240321,12570,17.42,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14720,340,2,2.36,951460820,64805,267.86,14380,14840,14380,18690,10070,14380,14681.90,4.81,0,6480,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1859,23.55,0.19,12,0.51,625.00,78295.00,20300,20240321,-27.49,12570,20241209,17.10,15140,-2.77,20250109,13650,7.84,20250203,20300,-27.49,20240321,12570,17.10,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14720,340,2,2.36,782658370,53353,220.52,14380,14840,14380,18690,10070,14380,14669.44,4.81,0,3956,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1859,23.55,0.19,12,0.42,625.00,78295.00,20300,20240321,-27.49,12570,20241209,17.10,15140,-2.77,20250109,13650,7.84,20250203,20300,-27.49,20240321,12570,17.10,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14690,310,2,2.16,705159860,48085,198.75,14380,14840,14380,18690,10070,14380,14664.86,4.81,0,4746,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1855,23.50,0.19,12,0.38,625.00,78295.00,20300,20240321,-27.64,12570,20241209,16.87,15140,-2.97,20250109,13650,7.62,20250203,20300,-27.64,20240321,12570,16.87,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14650,270,2,1.88,649384720,44281,183.02,14380,14840,14380,18690,10070,14380,14665.09,4.81,0,4049,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1850,23.44,0.19,12,0.35,625.00,78295.00,20300,20240321,-27.83,12570,20241209,16.55,15140,-3.24,20250109,13650,7.33,20250203,20300,-27.83,20240321,12570,16.55,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14770,390,2,2.71,511901050,34927,144.36,14380,14840,14380,18690,10070,14380,14656.31,4.81,0,3320,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1865,23.63,0.19,12,0.28,625.00,78295.00,20300,20240321,-27.24,12570,20241209,17.50,15140,-2.44,20250109,13650,8.21,20250203,20300,-27.24,20240321,12570,17.50,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14560,180,2,1.25,217450360,14934,61.73,14380,14670,14380,18690,10070,14380,14560.76,4.81,0,2114,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1838,23.30,0.19,12,0.12,625.00,78295.00,20300,20240321,-28.28,12570,20241209,15.83,15140,-3.83,20250109,13650,6.67,20250203,20300,-28.28,20240321,12570,15.83,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250211,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14450,70,2,0.49,2404820,167,0.69,14380,14450,14380,18690,10070,14380,14400.12,4.81,0,-17,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1825,23.12,0.18,12,0.00,625.00,78295.00,20300,20240321,-28.82,12570,20241209,14.96,15140,-4.56,20250109,13650,5.86,20250203,20300,-28.82,20240321,12570,14.96,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
20250210,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,30,2,0.21,347788800,24194,55.04,14310,14500,14300,18650,10050,14350,14375.00,4.84,0,-2261,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1816,23.01,0.18,12,0.19,625.00,78295.00,20300,20240321,-29.16,12570,20241209,14.40,15140,-5.02,20250109,13650,5.35,20250203,20300,-29.16,20240321,12570,14.40,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,N,00,N
20250210,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,30,2,0.21,330668590,23003,52.33,14310,14500,14300,18650,10050,14350,14375.02,4.84,0,-1662,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1816,23.01,0.18,12,0.18,625.00,78295.00,20300,20240321,-29.16,12570,20241209,14.40,15140,-5.02,20250109,13650,5.35,20250203,20300,-29.16,20240321,12570,14.40,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,N,00,N
20250210,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14340,-10,5,-0.07,295149570,20528,46.70,14310,14500,14300,18650,10050,14350,14377.90,4.84,0,-462,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1811,22.94,0.18,12,0.16,625.00,78295.00,20300,20240321,-29.36,12570,20241209,14.08,15140,-5.28,20250109,13650,5.05,20250203,20300,-29.36,20240321,12570,14.08,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,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 160126 55 60.00 KOSPI 금융 N N N Y 60 N 14760 380 2 2.64 1004633960 68406 282.74 14380 14840 14380 18690 10070 14380 14686.34 4.81 0 6794 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1864 23.62 0.19 12 0.54 625.00 78295.00 20300 20240321 -27.29 12570 20241209 17.42 15140 -2.51 20250109 13650 8.13 20250203 20300 -27.29 20240321 12570 17.42 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
3 20250211 150126 55 60.00 KOSPI 금융 N N N Y 60 N 14720 340 2 2.36 951460820 64805 267.86 14380 14840 14380 18690 10070 14380 14681.90 4.81 0 6480 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1859 23.55 0.19 12 0.51 625.00 78295.00 20300 20240321 -27.49 12570 20241209 17.10 15140 -2.77 20250109 13650 7.84 20250203 20300 -27.49 20240321 12570 17.10 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
4 20250211 140126 55 60.00 KOSPI 금융 N N N Y 60 N 14720 340 2 2.36 782658370 53353 220.52 14380 14840 14380 18690 10070 14380 14669.44 4.81 0 3956 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1859 23.55 0.19 12 0.42 625.00 78295.00 20300 20240321 -27.49 12570 20241209 17.10 15140 -2.77 20250109 13650 7.84 20250203 20300 -27.49 20240321 12570 17.10 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
5 20250211 130125 55 60.00 KOSPI 금융 N N N Y 60 N 14690 310 2 2.16 705159860 48085 198.75 14380 14840 14380 18690 10070 14380 14664.86 4.81 0 4746 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1855 23.50 0.19 12 0.38 625.00 78295.00 20300 20240321 -27.64 12570 20241209 16.87 15140 -2.97 20250109 13650 7.62 20250203 20300 -27.64 20240321 12570 16.87 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
6 20250211 120126 55 60.00 KOSPI 금융 N N N Y 60 N 14650 270 2 1.88 649384720 44281 183.02 14380 14840 14380 18690 10070 14380 14665.09 4.81 0 4049 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1850 23.44 0.19 12 0.35 625.00 78295.00 20300 20240321 -27.83 12570 20241209 16.55 15140 -3.24 20250109 13650 7.33 20250203 20300 -27.83 20240321 12570 16.55 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
7 20250211 110126 55 60.00 KOSPI 금융 N N N Y 60 N 14770 390 2 2.71 511901050 34927 144.36 14380 14840 14380 18690 10070 14380 14656.31 4.81 0 3320 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1865 23.63 0.19 12 0.28 625.00 78295.00 20300 20240321 -27.24 12570 20241209 17.50 15140 -2.44 20250109 13650 8.21 20250203 20300 -27.24 20240321 12570 17.50 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
8 20250211 100126 55 60.00 KOSPI 금융 N N N Y 60 N 14560 180 2 1.25 217450360 14934 61.73 14380 14670 14380 18690 10070 14380 14560.76 4.81 0 2114 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1838 23.30 0.19 12 0.12 625.00 78295.00 20300 20240321 -28.28 12570 20241209 15.83 15140 -3.83 20250109 13650 6.67 20250203 20300 -28.28 20240321 12570 15.83 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
9 20250211 090126 55 60.00 KOSPI 금융 N N N Y 60 N 14450 70 2 0.49 2404820 167 0.69 14380 14450 14380 18690 10070 14380 14400.12 4.81 0 -17 14593 14486 14393 14286 14193 14540 14340 631 4310 5000 10640 10 1 12626426 1825 23.12 0.18 12 0.00 625.00 78295.00 20300 20240321 -28.82 12570 20241209 14.96 15140 -4.56 20250109 13650 5.86 20250203 20300 -28.82 20240321 12570 14.96 20241209 1.82 N 002020 5000 631 억 606925 N N 0 N 00 N
10 20250210 160126 55 60.00 KOSPI 금융 N N N Y 60 N 14380 30 2 0.21 347788800 24194 55.04 14310 14500 14300 18650 10050 14350 14375.00 4.84 0 -2261 14716 14532 14266 14082 13816 14625 14175 631 4300 5000 10610 10 1 12626426 1816 23.01 0.18 12 0.19 625.00 78295.00 20300 20240321 -29.16 12570 20241209 14.40 15140 -5.02 20250109 13650 5.35 20250203 20300 -29.16 20240321 12570 14.40 20241209 1.80 N 002020 5000 631 억 611330 N N 1 N 00 N
11 20250210 150126 55 60.00 KOSPI 금융 N N N Y 60 N 14380 30 2 0.21 330668590 23003 52.33 14310 14500 14300 18650 10050 14350 14375.02 4.84 0 -1662 14716 14532 14266 14082 13816 14625 14175 631 4300 5000 10610 10 1 12626426 1816 23.01 0.18 12 0.18 625.00 78295.00 20300 20240321 -29.16 12570 20241209 14.40 15140 -5.02 20250109 13650 5.35 20250203 20300 -29.16 20240321 12570 14.40 20241209 1.80 N 002020 5000 631 억 611330 N N 1 N 00 N
12 20250210 140126 55 60.00 KOSPI 금융 N N N Y 60 N 14340 -10 5 -0.07 295149570 20528 46.70 14310 14500 14300 18650 10050 14350 14377.90 4.84 0 -462 14716 14532 14266 14082 13816 14625 14175 631 4300 5000 10610 10 1 12626426 1811 22.94 0.18 12 0.16 625.00 78295.00 20300 20240321 -29.36 12570 20241209 14.08 15140 -5.28 20250109 13650 5.05 20250203 20300 -29.36 20240321 12570 14.08 20241209 1.80 N 002020 5000 631 억 611330 N N 1 N 00 N