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
175330/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
20250212,160846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17650,-90,5,-0.51,5738112480,324681,65.87,17840,17950,17450,23050,12420,17740,17673.13,36.06,0,12238,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34432,5.93,0.69,12,0.17,2975.00,25626.00,20500,20241203,-13.90,11090,20240130,59.15,20250,-12.84,20250207,15580,13.29,20250103,20500,-13.90,20241203,11390,54.96,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,776,N,00,N
20250212,150843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,-230,5,-1.30,5175442420,292647,59.38,17840,17950,17450,23050,12420,17740,17684.93,36.06,0,7461,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34159,5.89,0.68,12,0.15,2975.00,25626.00,20500,20241203,-14.59,11090,20240130,57.89,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,11390,53.73,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,140846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17640,-100,5,-0.56,3805986600,214748,43.57,17840,17950,17620,23050,12420,17740,17723.04,36.06,0,12318,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34413,5.93,0.69,12,0.11,2975.00,25626.00,20500,20241203,-13.95,11090,20240130,59.06,20250,-12.89,20250207,15580,13.22,20250103,20500,-13.95,20241203,11390,54.87,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,130848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17720,-20,5,-0.11,3245556100,183028,37.13,17840,17950,17620,23050,12420,17740,17732.57,36.06,0,10894,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34569,5.96,0.69,12,0.09,2975.00,25626.00,20500,20241203,-13.56,11090,20240130,59.78,20250,-12.49,20250207,15580,13.74,20250103,20500,-13.56,20241203,11390,55.58,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,120843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17680,-60,5,-0.34,2716529050,153122,31.07,17840,17950,17620,23050,12420,17740,17740.95,36.06,0,6515,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34491,5.94,0.69,12,0.08,2975.00,25626.00,20500,20241203,-13.76,11090,20240130,59.42,20250,-12.69,20250207,15580,13.48,20250103,20500,-13.76,20241203,11390,55.22,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,110843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17700,-40,5,-0.23,1956800230,110085,22.34,17840,17950,17680,23050,12420,17740,17775.36,36.06,0,9898,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34530,5.95,0.69,12,0.06,2975.00,25626.00,20500,20241203,-13.66,11090,20240130,59.60,20250,-12.59,20250207,15580,13.61,20250103,20500,-13.66,20241203,11390,55.40,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,100838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17770,30,2,0.17,1342027300,75448,15.31,17840,17950,17680,23050,12420,17740,17787.45,36.06,0,11070,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34666,5.97,0.69,12,0.04,2975.00,25626.00,20500,20241203,-13.32,11090,20240130,60.23,20250,-12.25,20250207,15580,14.06,20250103,20500,-13.32,20241203,11390,56.01,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250212,090827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17720,-20,5,-0.11,454744460,25542,5.18,17840,17950,17680,23050,12420,17740,17803.79,36.06,0,3231,18766,18252,17936,17422,17106,18095,17265,9849,5310,5000,13480,10,1,195083198,34569,5.96,0.69,12,0.01,2975.00,25626.00,20500,20241203,-13.56,11090,20240130,59.78,20250,-12.49,20250207,15580,13.74,20250103,20500,-13.56,20241203,11390,55.58,20240411,0.07,N,175330,5000,9849 억,,70344624,N,N,557,N,00,N
20250211,160848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17740,-600,5,-3.27,8808217770,492054,67.56,18300,18450,17620,23800,12840,18340,17900.98,35.99,0,120924,19386,18862,18486,17962,17586,18675,17775,9849,5460,5000,13930,10,1,195083198,34608,5.96,0.69,12,0.25,2975.00,25626.00,20500,20241203,-13.46,10810,20240129,64.11,20250,-12.40,20250207,15580,13.86,20250103,20500,-13.46,20241203,11390,55.75,20240411,0.06,N,175330,5000,9849 억,,70207065,N,N,557,N,00,N
20250211,150847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17710,-630,5,-3.44,8391231420,468527,64.33,18300,18450,17620,23800,12840,18340,17909.81,35.99,0,120469,19386,18862,18486,17962,17586,18675,17775,9849,5460,5000,13930,10,1,195083198,34549,5.95,0.69,12,0.24,2975.00,25626.00,20500,20241203,-13.61,10810,20240129,63.83,20250,-12.54,20250207,15580,13.67,20250103,20500,-13.61,20241203,11390,55.49,20240411,0.06,N,175330,5000,9849 억,,70207065,N,N,969,N,00,N
20250211,140848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17680,-660,5,-3.60,6542825570,363963,49.97,18300,18450,17630,23800,12840,18340,17976.62,35.99,0,70694,19386,18862,18486,17962,17586,18675,17775,9849,5460,5000,13930,10,1,195083198,34491,5.94,0.69,12,0.19,2975.00,25626.00,20500,20241203,-13.76,10810,20240129,63.55,20250,-12.69,20250207,15580,13.48,20250103,20500,-13.76,20241203,11390,55.22,20240411,0.06,N,175330,5000,9849 억,,70207065,N,N,969,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 160846 55 30.00 KOSPI200 금융 N N N Y 40 N 17650 -90 5 -0.51 5738112480 324681 65.87 17840 17950 17450 23050 12420 17740 17673.13 36.06 0 12238 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34432 5.93 0.69 12 0.17 2975.00 25626.00 20500 20241203 -13.90 11090 20240130 59.15 20250 -12.84 20250207 15580 13.29 20250103 20500 -13.90 20241203 11390 54.96 20240411 0.07 N 175330 5000 9849 억 70344624 N N 776 N 00 N
3 20250212 150843 55 30.00 KOSPI200 금융 N N N Y 40 N 17510 -230 5 -1.30 5175442420 292647 59.38 17840 17950 17450 23050 12420 17740 17684.93 36.06 0 7461 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34159 5.89 0.68 12 0.15 2975.00 25626.00 20500 20241203 -14.59 11090 20240130 57.89 20250 -13.53 20250207 15580 12.39 20250103 20500 -14.59 20241203 11390 53.73 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
4 20250212 140846 55 30.00 KOSPI200 금융 N N N Y 40 N 17640 -100 5 -0.56 3805986600 214748 43.57 17840 17950 17620 23050 12420 17740 17723.04 36.06 0 12318 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34413 5.93 0.69 12 0.11 2975.00 25626.00 20500 20241203 -13.95 11090 20240130 59.06 20250 -12.89 20250207 15580 13.22 20250103 20500 -13.95 20241203 11390 54.87 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
5 20250212 130848 55 30.00 KOSPI200 금융 N N N Y 40 N 17720 -20 5 -0.11 3245556100 183028 37.13 17840 17950 17620 23050 12420 17740 17732.57 36.06 0 10894 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34569 5.96 0.69 12 0.09 2975.00 25626.00 20500 20241203 -13.56 11090 20240130 59.78 20250 -12.49 20250207 15580 13.74 20250103 20500 -13.56 20241203 11390 55.58 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
6 20250212 120843 55 30.00 KOSPI200 금융 N N N Y 40 N 17680 -60 5 -0.34 2716529050 153122 31.07 17840 17950 17620 23050 12420 17740 17740.95 36.06 0 6515 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34491 5.94 0.69 12 0.08 2975.00 25626.00 20500 20241203 -13.76 11090 20240130 59.42 20250 -12.69 20250207 15580 13.48 20250103 20500 -13.76 20241203 11390 55.22 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
7 20250212 110843 55 30.00 KOSPI200 금융 N N N Y 40 N 17700 -40 5 -0.23 1956800230 110085 22.34 17840 17950 17680 23050 12420 17740 17775.36 36.06 0 9898 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34530 5.95 0.69 12 0.06 2975.00 25626.00 20500 20241203 -13.66 11090 20240130 59.60 20250 -12.59 20250207 15580 13.61 20250103 20500 -13.66 20241203 11390 55.40 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
8 20250212 100838 55 30.00 KOSPI200 금융 N N N Y 40 N 17770 30 2 0.17 1342027300 75448 15.31 17840 17950 17680 23050 12420 17740 17787.45 36.06 0 11070 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34666 5.97 0.69 12 0.04 2975.00 25626.00 20500 20241203 -13.32 11090 20240130 60.23 20250 -12.25 20250207 15580 14.06 20250103 20500 -13.32 20241203 11390 56.01 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
9 20250212 090827 55 30.00 KOSPI200 금융 N N N Y 40 N 17720 -20 5 -0.11 454744460 25542 5.18 17840 17950 17680 23050 12420 17740 17803.79 36.06 0 3231 18766 18252 17936 17422 17106 18095 17265 9849 5310 5000 13480 10 1 195083198 34569 5.96 0.69 12 0.01 2975.00 25626.00 20500 20241203 -13.56 11090 20240130 59.78 20250 -12.49 20250207 15580 13.74 20250103 20500 -13.56 20241203 11390 55.58 20240411 0.07 N 175330 5000 9849 억 70344624 N N 557 N 00 N
10 20250211 160848 55 30.00 KOSPI200 금융 N N N Y 40 N 17740 -600 5 -3.27 8808217770 492054 67.56 18300 18450 17620 23800 12840 18340 17900.98 35.99 0 120924 19386 18862 18486 17962 17586 18675 17775 9849 5460 5000 13930 10 1 195083198 34608 5.96 0.69 12 0.25 2975.00 25626.00 20500 20241203 -13.46 10810 20240129 64.11 20250 -12.40 20250207 15580 13.86 20250103 20500 -13.46 20241203 11390 55.75 20240411 0.06 N 175330 5000 9849 억 70207065 N N 557 N 00 N
11 20250211 150847 55 30.00 KOSPI200 금융 N N N Y 40 N 17710 -630 5 -3.44 8391231420 468527 64.33 18300 18450 17620 23800 12840 18340 17909.81 35.99 0 120469 19386 18862 18486 17962 17586 18675 17775 9849 5460 5000 13930 10 1 195083198 34549 5.95 0.69 12 0.24 2975.00 25626.00 20500 20241203 -13.61 10810 20240129 63.83 20250 -12.54 20250207 15580 13.67 20250103 20500 -13.61 20241203 11390 55.49 20240411 0.06 N 175330 5000 9849 억 70207065 N N 969 N 00 N
12 20250211 140848 55 30.00 KOSPI200 금융 N N N Y 40 N 17680 -660 5 -3.60 6542825570 363963 49.97 18300 18450 17630 23800 12840 18340 17976.62 35.99 0 70694 19386 18862 18486 17962 17586 18675 17775 9849 5460 5000 13930 10 1 195083198 34491 5.94 0.69 12 0.19 2975.00 25626.00 20500 20241203 -13.76 10810 20240129 63.55 20250 -12.69 20250207 15580 13.48 20250103 20500 -13.76 20241203 11390 55.22 20240411 0.06 N 175330 5000 9849 억 70207065 N N 969 N 00 N