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
139130/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
20250211,160823,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9350,50,2,0.54,4582701260,490462,72.01,9350,9400,9260,12090,6510,9300,9343.64,42.45,0,-165744,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15815,4.08,0.26,12,0.29,2293.00,35291.00,9980,20240202,-6.31,7440,20240805,25.67,9460,-1.16,20250210,8150,14.72,20250102,9790,-4.49,20240213,7440,25.67,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,1957,N,00,N
20250211,150822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9360,60,2,0.65,4267254010,456754,67.06,9350,9400,9260,12090,6510,9300,9342.57,42.45,0,-162748,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15832,4.08,0.27,12,0.27,2293.00,35291.00,9980,20240202,-6.21,7440,20240805,25.81,9460,-1.06,20250210,8150,14.85,20250102,9790,-4.39,20240213,7440,25.81,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,140823,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9380,80,2,0.86,3243760350,347655,51.04,9350,9400,9260,12090,6510,9300,9330.40,42.45,0,-123445,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15866,4.09,0.27,12,0.21,2293.00,35291.00,9980,20240202,-6.01,7440,20240805,26.08,9460,-0.85,20250210,8150,15.09,20250102,9790,-4.19,20240213,7440,26.08,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,130821,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9300,0,3,0.00,2300307910,246798,36.23,9350,9400,9260,12090,6510,9300,9320.61,42.45,0,-92792,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15731,4.06,0.26,12,0.15,2293.00,35291.00,9980,20240202,-6.81,7440,20240805,25.00,9460,-1.69,20250210,8150,14.11,20250102,9790,-5.01,20240213,7440,25.00,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,120820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9290,-10,5,-0.11,1851045460,198399,29.13,9350,9400,9280,12090,6510,9300,9329.91,42.45,0,-78513,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15714,4.05,0.26,12,0.12,2293.00,35291.00,9980,20240202,-6.91,7440,20240805,24.87,9460,-1.80,20250210,8150,13.99,20250102,9790,-5.11,20240213,7440,24.87,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,110822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9330,30,2,0.32,1299323760,139134,20.43,9350,9400,9280,12090,6510,9300,9338.65,42.45,0,-49569,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15781,4.07,0.26,12,0.08,2293.00,35291.00,9980,20240202,-6.51,7440,20240805,25.40,9460,-1.37,20250210,8150,14.48,20250102,9790,-4.70,20240213,7440,25.40,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,100822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9350,50,2,0.54,936227590,100297,14.72,9350,9400,9280,12090,6510,9300,9334.55,42.45,0,-39291,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15815,4.08,0.26,12,0.06,2293.00,35291.00,9980,20240202,-6.31,7440,20240805,25.67,9460,-1.16,20250210,8150,14.72,20250102,9790,-4.49,20240213,7440,25.67,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250211,090825,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9330,30,2,0.32,158676810,16993,2.49,9350,9350,9320,12090,6510,9300,9337.77,42.45,0,-2599,9540,9420,9340,9220,9140,9480,9280,8457,2790,5000,7250,10,1,169145833,15781,4.07,0.26,12,0.01,2293.00,35291.00,9980,20240202,-6.51,7440,20240805,25.40,9460,-1.37,20250210,8150,14.48,20250102,9790,-4.70,20240213,7440,25.40,20240805,0.20,N,139130,5000,8457 억,,71795974,N,N,209,N,00,N
20250210,160818,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9300,20,2,0.22,6370436990,679517,63.50,9270,9460,9260,12060,6500,9280,9374.95,42.42,0,55449,9486,9382,9276,9172,9066,9435,9225,8457,2780,5000,7230,10,1,169145833,15731,4.06,0.26,12,0.40,2293.00,35291.00,9980,20240202,-6.81,7440,20240805,25.00,9460,-1.69,20250210,8150,14.11,20250102,9790,-5.01,20240213,7440,25.00,20240805,0.20,N,139130,5000,8457 억,,71754013,N,N,197,N,00,N
20250210,150817,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9280,0,3,0.00,5726485540,610292,57.03,9270,9460,9260,12060,6500,9280,9383.19,42.42,0,66071,9486,9382,9276,9172,9066,9435,9225,8457,2780,5000,7230,10,1,169145833,15697,4.05,0.26,12,0.36,2293.00,35291.00,9980,20240202,-7.01,7440,20240805,24.73,9460,-1.90,20250210,8150,13.87,20250102,9790,-5.21,20240213,7440,24.73,20240805,0.20,N,139130,5000,8457 억,,71754013,N,N,846,N,00,N
20250210,140815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9380,100,2,1.08,4821657110,513203,47.96,9270,9460,9260,12060,6500,9280,9395.22,42.42,0,92337,9486,9382,9276,9172,9066,9435,9225,8457,2780,5000,7230,10,1,169145833,15866,4.09,0.27,12,0.30,2293.00,35291.00,9980,20240202,-6.01,7440,20240805,26.08,9460,-0.85,20250210,8150,15.09,20250102,9790,-4.19,20240213,7440,26.08,20240805,0.20,N,139130,5000,8457 억,,71754013,N,N,846,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 160823 55 60.00 KOSPI200 금융 N N N Y 60 N 9350 50 2 0.54 4582701260 490462 72.01 9350 9400 9260 12090 6510 9300 9343.64 42.45 0 -165744 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15815 4.08 0.26 12 0.29 2293.00 35291.00 9980 20240202 -6.31 7440 20240805 25.67 9460 -1.16 20250210 8150 14.72 20250102 9790 -4.49 20240213 7440 25.67 20240805 0.20 N 139130 5000 8457 억 71795974 N N 1957 N 00 N
3 20250211 150822 55 60.00 KOSPI200 금융 N N N Y 60 N 9360 60 2 0.65 4267254010 456754 67.06 9350 9400 9260 12090 6510 9300 9342.57 42.45 0 -162748 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15832 4.08 0.27 12 0.27 2293.00 35291.00 9980 20240202 -6.21 7440 20240805 25.81 9460 -1.06 20250210 8150 14.85 20250102 9790 -4.39 20240213 7440 25.81 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
4 20250211 140823 55 60.00 KOSPI200 금융 N N N Y 60 N 9380 80 2 0.86 3243760350 347655 51.04 9350 9400 9260 12090 6510 9300 9330.40 42.45 0 -123445 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15866 4.09 0.27 12 0.21 2293.00 35291.00 9980 20240202 -6.01 7440 20240805 26.08 9460 -0.85 20250210 8150 15.09 20250102 9790 -4.19 20240213 7440 26.08 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
5 20250211 130821 55 60.00 KOSPI200 금융 N N N Y 60 N 9300 0 3 0.00 2300307910 246798 36.23 9350 9400 9260 12090 6510 9300 9320.61 42.45 0 -92792 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15731 4.06 0.26 12 0.15 2293.00 35291.00 9980 20240202 -6.81 7440 20240805 25.00 9460 -1.69 20250210 8150 14.11 20250102 9790 -5.01 20240213 7440 25.00 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
6 20250211 120820 55 60.00 KOSPI200 금융 N N N Y 60 N 9290 -10 5 -0.11 1851045460 198399 29.13 9350 9400 9280 12090 6510 9300 9329.91 42.45 0 -78513 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15714 4.05 0.26 12 0.12 2293.00 35291.00 9980 20240202 -6.91 7440 20240805 24.87 9460 -1.80 20250210 8150 13.99 20250102 9790 -5.11 20240213 7440 24.87 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
7 20250211 110822 55 60.00 KOSPI200 금융 N N N Y 60 N 9330 30 2 0.32 1299323760 139134 20.43 9350 9400 9280 12090 6510 9300 9338.65 42.45 0 -49569 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15781 4.07 0.26 12 0.08 2293.00 35291.00 9980 20240202 -6.51 7440 20240805 25.40 9460 -1.37 20250210 8150 14.48 20250102 9790 -4.70 20240213 7440 25.40 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
8 20250211 100822 55 60.00 KOSPI200 금융 N N N Y 60 N 9350 50 2 0.54 936227590 100297 14.72 9350 9400 9280 12090 6510 9300 9334.55 42.45 0 -39291 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15815 4.08 0.26 12 0.06 2293.00 35291.00 9980 20240202 -6.31 7440 20240805 25.67 9460 -1.16 20250210 8150 14.72 20250102 9790 -4.49 20240213 7440 25.67 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
9 20250211 090825 55 60.00 KOSPI200 금융 N N N Y 60 N 9330 30 2 0.32 158676810 16993 2.49 9350 9350 9320 12090 6510 9300 9337.77 42.45 0 -2599 9540 9420 9340 9220 9140 9480 9280 8457 2790 5000 7250 10 1 169145833 15781 4.07 0.26 12 0.01 2293.00 35291.00 9980 20240202 -6.51 7440 20240805 25.40 9460 -1.37 20250210 8150 14.48 20250102 9790 -4.70 20240213 7440 25.40 20240805 0.20 N 139130 5000 8457 억 71795974 N N 209 N 00 N
10 20250210 160818 55 60.00 KOSPI200 금융 N N N Y 60 N 9300 20 2 0.22 6370436990 679517 63.50 9270 9460 9260 12060 6500 9280 9374.95 42.42 0 55449 9486 9382 9276 9172 9066 9435 9225 8457 2780 5000 7230 10 1 169145833 15731 4.06 0.26 12 0.40 2293.00 35291.00 9980 20240202 -6.81 7440 20240805 25.00 9460 -1.69 20250210 8150 14.11 20250102 9790 -5.01 20240213 7440 25.00 20240805 0.20 N 139130 5000 8457 억 71754013 N N 197 N 00 N
11 20250210 150817 55 60.00 KOSPI200 금융 N N N Y 60 N 9280 0 3 0.00 5726485540 610292 57.03 9270 9460 9260 12060 6500 9280 9383.19 42.42 0 66071 9486 9382 9276 9172 9066 9435 9225 8457 2780 5000 7230 10 1 169145833 15697 4.05 0.26 12 0.36 2293.00 35291.00 9980 20240202 -7.01 7440 20240805 24.73 9460 -1.90 20250210 8150 13.87 20250102 9790 -5.21 20240213 7440 24.73 20240805 0.20 N 139130 5000 8457 억 71754013 N N 846 N 00 N
12 20250210 140815 55 60.00 KOSPI200 금융 N N N Y 60 N 9380 100 2 1.08 4821657110 513203 47.96 9270 9460 9260 12060 6500 9280 9395.22 42.42 0 92337 9486 9382 9276 9172 9066 9435 9225 8457 2780 5000 7230 10 1 169145833 15866 4.09 0.27 12 0.30 2293.00 35291.00 9980 20240202 -6.01 7440 20240805 26.08 9460 -0.85 20250210 8150 15.09 20250102 9790 -4.19 20240213 7440 26.08 20240805 0.20 N 139130 5000 8457 억 71754013 N N 846 N 00 N