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
010060/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
20250211,160241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,3500,2,4.55,7454890500,93472,102.27,78100,81800,76800,100100,53900,77000,79755.25,20.01,0,-4827,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15398,2.23,0.43,12,0.49,36019.00,188949.00,113000,20240207,-28.76,54900,20241209,46.63,85300,-5.63,20250117,57900,39.03,20250102,107900,-25.39,20240216,54900,46.63,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,69,N,00,N
20250211,150241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,4600,2,5.97,6898464700,86573,94.72,78100,81800,76800,100100,53900,77000,79683.98,20.01,0,-3943,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15608,2.27,0.43,12,0.45,36019.00,188949.00,113000,20240207,-27.79,54900,20241209,48.63,85300,-4.34,20250117,57900,40.93,20250102,107900,-24.37,20240216,54900,48.63,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,140242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,4200,2,5.45,5768431400,72673,79.51,78100,81400,76800,100100,53900,77000,79375.36,20.01,0,-868,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15531,2.25,0.43,12,0.38,36019.00,188949.00,113000,20240207,-28.14,54900,20241209,47.91,85300,-4.81,20250117,57900,40.24,20250102,107900,-24.75,20240216,54900,47.91,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,130239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,3400,2,4.42,4534753600,57449,62.86,78100,80400,76800,100100,53900,77000,78935.49,20.01,0,-1417,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15378,2.23,0.43,12,0.30,36019.00,188949.00,113000,20240207,-28.85,54900,20241209,46.45,85300,-5.74,20250117,57900,38.86,20250102,107900,-25.49,20240216,54900,46.45,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,120241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,2500,2,3.25,3752247300,47625,52.11,78100,80100,76800,100100,53900,77000,78787.57,20.01,0,-2809,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15206,2.21,0.42,12,0.25,36019.00,188949.00,113000,20240207,-29.65,54900,20241209,44.81,85300,-6.80,20250117,57900,37.31,20250102,107900,-26.32,20240216,54900,44.81,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,110241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79100,2100,2,2.73,3359362400,42676,46.69,78100,80100,76800,100100,53900,77000,78718.08,20.01,0,-3235,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15130,2.20,0.42,12,0.22,36019.00,188949.00,113000,20240207,-30.00,54900,20241209,44.08,85300,-7.27,20250117,57900,36.61,20250102,107900,-26.69,20240216,54900,44.08,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,100241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,2400,2,3.12,2682242300,34158,37.37,78100,80100,76800,100100,53900,77000,78524.84,20.01,0,-1870,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15187,2.20,0.42,12,0.18,36019.00,188949.00,113000,20240207,-29.73,54900,20241209,44.63,85300,-6.92,20250117,57900,37.13,20250102,107900,-26.41,20240216,54900,44.63,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250211,090241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79000,2000,2,2.60,216237500,2752,3.01,78100,79900,78100,100100,53900,77000,78578.11,20.01,0,131,85666,81332,79066,74732,72466,80200,73600,1069,23100,5000,56980,100,1,19127353,15111,2.19,0.42,12,0.01,36019.00,188949.00,113000,20240207,-30.09,54900,20241209,43.90,85300,-7.39,20250117,57900,36.44,20250102,107900,-26.78,20240216,54900,43.90,20241209,0.78,N,010060,5000,1068 억,,3827485,N,N,368,N,00,N
20250210,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77000,-5400,5,-6.55,7171072100,88839,66.03,83400,83400,76800,107100,57700,82400,80740.99,20.08,0,-5875,87133,84766,81933,79566,76733,85950,80750,1069,24700,5000,60970,100,1,19127353,14728,2.14,0.41,12,0.46,36019.00,188949.00,113000,20240207,-31.86,54900,20241209,40.26,85300,-9.73,20250117,57900,32.99,20250102,107900,-28.64,20240216,54900,40.26,20241209,0.85,N,010060,5000,1068 억,,3841433,N,N,346,N,00,N
20250210,150240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81300,-1100,5,-1.33,4632593900,56445,41.95,83400,83400,81000,107100,57700,82400,82072.65,20.08,0,-9322,87133,84766,81933,79566,76733,85950,80750,1069,24700,5000,60970,100,1,19127353,15551,2.26,0.43,12,0.30,36019.00,188949.00,113000,20240207,-28.05,54900,20241209,48.09,85300,-4.69,20250117,57900,40.41,20250102,107900,-24.65,20240216,54900,48.09,20241209,0.85,N,010060,5000,1068 억,,3841433,N,N,367,N,00,N
20250210,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-300,5,-0.36,3492302400,42500,31.59,83400,83400,81000,107100,57700,82400,82171.77,20.08,0,-8186,87133,84766,81933,79566,76733,85950,80750,1069,24700,5000,60970,100,1,19127353,15704,2.28,0.43,12,0.22,36019.00,188949.00,113000,20240207,-27.35,54900,20241209,49.54,85300,-3.75,20250117,57900,41.80,20250102,107900,-23.91,20240216,54900,49.54,20241209,0.85,N,010060,5000,1068 억,,3841433,N,N,367,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 160241 55 30.00 KOSPI200 금융 N N N Y 40 N 80500 3500 2 4.55 7454890500 93472 102.27 78100 81800 76800 100100 53900 77000 79755.25 20.01 0 -4827 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15398 2.23 0.43 12 0.49 36019.00 188949.00 113000 20240207 -28.76 54900 20241209 46.63 85300 -5.63 20250117 57900 39.03 20250102 107900 -25.39 20240216 54900 46.63 20241209 0.78 N 010060 5000 1068 억 3827485 N N 69 N 00 N
3 20250211 150241 55 30.00 KOSPI200 금융 N N N Y 40 N 81600 4600 2 5.97 6898464700 86573 94.72 78100 81800 76800 100100 53900 77000 79683.98 20.01 0 -3943 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15608 2.27 0.43 12 0.45 36019.00 188949.00 113000 20240207 -27.79 54900 20241209 48.63 85300 -4.34 20250117 57900 40.93 20250102 107900 -24.37 20240216 54900 48.63 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
4 20250211 140242 55 30.00 KOSPI200 금융 N N N Y 40 N 81200 4200 2 5.45 5768431400 72673 79.51 78100 81400 76800 100100 53900 77000 79375.36 20.01 0 -868 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15531 2.25 0.43 12 0.38 36019.00 188949.00 113000 20240207 -28.14 54900 20241209 47.91 85300 -4.81 20250117 57900 40.24 20250102 107900 -24.75 20240216 54900 47.91 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
5 20250211 130239 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 3400 2 4.42 4534753600 57449 62.86 78100 80400 76800 100100 53900 77000 78935.49 20.01 0 -1417 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15378 2.23 0.43 12 0.30 36019.00 188949.00 113000 20240207 -28.85 54900 20241209 46.45 85300 -5.74 20250117 57900 38.86 20250102 107900 -25.49 20240216 54900 46.45 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
6 20250211 120241 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 2500 2 3.25 3752247300 47625 52.11 78100 80100 76800 100100 53900 77000 78787.57 20.01 0 -2809 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15206 2.21 0.42 12 0.25 36019.00 188949.00 113000 20240207 -29.65 54900 20241209 44.81 85300 -6.80 20250117 57900 37.31 20250102 107900 -26.32 20240216 54900 44.81 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
7 20250211 110241 55 30.00 KOSPI200 금융 N N N Y 40 N 79100 2100 2 2.73 3359362400 42676 46.69 78100 80100 76800 100100 53900 77000 78718.08 20.01 0 -3235 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15130 2.20 0.42 12 0.22 36019.00 188949.00 113000 20240207 -30.00 54900 20241209 44.08 85300 -7.27 20250117 57900 36.61 20250102 107900 -26.69 20240216 54900 44.08 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
8 20250211 100241 55 30.00 KOSPI200 금융 N N N Y 40 N 79400 2400 2 3.12 2682242300 34158 37.37 78100 80100 76800 100100 53900 77000 78524.84 20.01 0 -1870 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15187 2.20 0.42 12 0.18 36019.00 188949.00 113000 20240207 -29.73 54900 20241209 44.63 85300 -6.92 20250117 57900 37.13 20250102 107900 -26.41 20240216 54900 44.63 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
9 20250211 090241 55 30.00 KOSPI200 금융 N N N Y 40 N 79000 2000 2 2.60 216237500 2752 3.01 78100 79900 78100 100100 53900 77000 78578.11 20.01 0 131 85666 81332 79066 74732 72466 80200 73600 1069 23100 5000 56980 100 1 19127353 15111 2.19 0.42 12 0.01 36019.00 188949.00 113000 20240207 -30.09 54900 20241209 43.90 85300 -7.39 20250117 57900 36.44 20250102 107900 -26.78 20240216 54900 43.90 20241209 0.78 N 010060 5000 1068 억 3827485 N N 368 N 00 N
10 20250210 160240 55 30.00 KOSPI200 금융 N N N Y 40 N 77000 -5400 5 -6.55 7171072100 88839 66.03 83400 83400 76800 107100 57700 82400 80740.99 20.08 0 -5875 87133 84766 81933 79566 76733 85950 80750 1069 24700 5000 60970 100 1 19127353 14728 2.14 0.41 12 0.46 36019.00 188949.00 113000 20240207 -31.86 54900 20241209 40.26 85300 -9.73 20250117 57900 32.99 20250102 107900 -28.64 20240216 54900 40.26 20241209 0.85 N 010060 5000 1068 억 3841433 N N 346 N 00 N
11 20250210 150240 55 30.00 KOSPI200 금융 N N N Y 40 N 81300 -1100 5 -1.33 4632593900 56445 41.95 83400 83400 81000 107100 57700 82400 82072.65 20.08 0 -9322 87133 84766 81933 79566 76733 85950 80750 1069 24700 5000 60970 100 1 19127353 15551 2.26 0.43 12 0.30 36019.00 188949.00 113000 20240207 -28.05 54900 20241209 48.09 85300 -4.69 20250117 57900 40.41 20250102 107900 -24.65 20240216 54900 48.09 20241209 0.85 N 010060 5000 1068 억 3841433 N N 367 N 00 N
12 20250210 140240 55 30.00 KOSPI200 금융 N N N Y 40 N 82100 -300 5 -0.36 3492302400 42500 31.59 83400 83400 81000 107100 57700 82400 82171.77 20.08 0 -8186 87133 84766 81933 79566 76733 85950 80750 1069 24700 5000 60970 100 1 19127353 15704 2.28 0.43 12 0.22 36019.00 188949.00 113000 20240207 -27.35 54900 20241209 49.54 85300 -3.75 20250117 57900 41.80 20250102 107900 -23.91 20240216 54900 49.54 20241209 0.85 N 010060 5000 1068 억 3841433 N N 367 N 00 N