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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20250217,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2615,120,2,4.81,2795623735,1084018,176.31,2495,2645,2490,3240,1750,2495,2578.79,11.24,0,69971,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2533,8.25,0.25,12,1.12,317.00,10557.00,6460,20240625,-59.52,2305,20250203,13.45,2645,-1.13,20250217,2305,13.45,20250203,6460,-59.52,20240625,2305,13.45,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2605,110,2,4.41,2612657615,1013854,164.90,2495,2645,2490,3240,1750,2495,2576.96,11.24,0,83246,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2523,8.22,0.25,12,1.05,317.00,10557.00,6460,20240625,-59.67,2305,20250203,13.02,2645,-1.51,20250217,2305,13.02,20250203,6460,-59.67,20240625,2305,13.02,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2605,110,2,4.41,2507032730,973322,158.30,2495,2645,2490,3240,1750,2495,2575.75,11.24,0,89591,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2523,8.22,0.25,12,1.00,317.00,10557.00,6460,20240625,-59.67,2305,20250203,13.02,2645,-1.51,20250217,2305,13.02,20250203,6460,-59.67,20240625,2305,13.02,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,130117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2615,120,2,4.81,2252026290,875508,142.39,2495,2645,2490,3240,1750,2495,2572.25,11.24,0,105598,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2533,8.25,0.25,12,0.90,317.00,10557.00,6460,20240625,-59.52,2305,20250203,13.45,2645,-1.13,20250217,2305,13.45,20250203,6460,-59.52,20240625,2305,13.45,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2630,135,2,5.41,1903899100,742307,120.73,2495,2645,2490,3240,1750,2495,2564.84,11.24,0,123181,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2548,8.30,0.25,12,0.77,317.00,10557.00,6460,20240625,-59.29,2305,20250203,14.10,2645,-0.57,20250217,2305,14.10,20250203,6460,-59.29,20240625,2305,14.10,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2560,65,2,2.61,1056107235,416237,67.70,2495,2580,2490,3240,1750,2495,2537.27,11.24,0,66149,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2480,8.08,0.24,12,0.43,317.00,10557.00,6460,20240625,-60.37,2305,20250203,11.06,2580,-0.78,20250217,2305,11.06,20250203,6460,-60.37,20240625,2305,11.06,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2550,55,2,2.20,751985760,297624,48.41,2495,2550,2490,3240,1750,2495,2526.63,11.24,0,25839,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2470,8.04,0.24,12,0.31,317.00,10557.00,6460,20240625,-60.53,2305,20250203,10.63,2560,-0.39,20250107,2305,10.63,20250203,6460,-60.53,20240625,2305,10.63,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250217,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2525,30,2,1.20,127354945,50691,8.24,2495,2525,2490,3240,1750,2495,2512.38,11.24,0,-8070,2555,2525,2495,2465,2435,2540,2480,5376,745,5000,1790,5,1,96866418,2446,7.97,0.24,12,0.05,317.00,10557.00,6460,20240625,-60.91,2305,20250203,9.54,2560,-1.37,20250107,2305,9.54,20250203,6460,-60.91,20240625,2305,9.54,20250203,4.82,N,001200,5000,5375 억,,10886720,N,N,286,N,00,N
20250214,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2495,20,2,0.81,1528028050,612815,125.12,2480,2525,2465,3215,1735,2475,2493.45,11.18,0,-56739,2538,2506,2458,2426,2378,2522,2442,5376,740,5000,1780,5,1,96866418,2417,7.87,0.24,12,0.63,317.00,10557.00,6460,20240625,-61.38,2305,20250203,8.24,2560,-2.54,20250107,2305,8.24,20250203,6460,-61.38,20240625,2305,8.24,20250203,4.83,N,001200,5000,5375 억,,10825643,N,N,286,N,00,N
20250214,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2475,0,3,0.00,1469451365,589255,120.31,2480,2525,2465,3215,1735,2475,2493.74,11.18,0,-42909,2538,2506,2458,2426,2378,2522,2442,5376,740,5000,1780,5,1,96866418,2397,7.81,0.23,12,0.61,317.00,10557.00,6460,20240625,-61.69,2305,20250203,7.38,2560,-3.32,20250107,2305,7.38,20250203,6460,-61.69,20240625,2305,7.38,20250203,4.83,N,001200,5000,5375 억,,10825643,N,N,237,N,00,N
20250214,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2480,5,2,0.20,1263894245,506456,103.41,2480,2525,2465,3215,1735,2475,2495.57,11.18,0,-19560,2538,2506,2458,2426,2378,2522,2442,5376,740,5000,1780,5,1,96866418,2402,7.82,0.23,12,0.52,317.00,10557.00,6460,20240625,-61.61,2305,20250203,7.59,2560,-3.12,20250107,2305,7.59,20250203,6460,-61.61,20240625,2305,7.59,20250203,4.83,N,001200,5000,5375 억,,10825643,N,N,237,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 20250217 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2615 120 2 4.81 2795623735 1084018 176.31 2495 2645 2490 3240 1750 2495 2578.79 11.24 0 69971 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2533 8.25 0.25 12 1.12 317.00 10557.00 6460 20240625 -59.52 2305 20250203 13.45 2645 -1.13 20250217 2305 13.45 20250203 6460 -59.52 20240625 2305 13.45 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
3 20250217 150117 55 40.00 KOSPI 증권 N N N Y 40 N 2605 110 2 4.41 2612657615 1013854 164.90 2495 2645 2490 3240 1750 2495 2576.96 11.24 0 83246 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2523 8.22 0.25 12 1.05 317.00 10557.00 6460 20240625 -59.67 2305 20250203 13.02 2645 -1.51 20250217 2305 13.02 20250203 6460 -59.67 20240625 2305 13.02 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
4 20250217 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2605 110 2 4.41 2507032730 973322 158.30 2495 2645 2490 3240 1750 2495 2575.75 11.24 0 89591 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2523 8.22 0.25 12 1.00 317.00 10557.00 6460 20240625 -59.67 2305 20250203 13.02 2645 -1.51 20250217 2305 13.02 20250203 6460 -59.67 20240625 2305 13.02 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
5 20250217 130117 55 40.00 KOSPI 증권 N N N Y 40 N 2615 120 2 4.81 2252026290 875508 142.39 2495 2645 2490 3240 1750 2495 2572.25 11.24 0 105598 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2533 8.25 0.25 12 0.90 317.00 10557.00 6460 20240625 -59.52 2305 20250203 13.45 2645 -1.13 20250217 2305 13.45 20250203 6460 -59.52 20240625 2305 13.45 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
6 20250217 120116 55 40.00 KOSPI 증권 N N N Y 40 N 2630 135 2 5.41 1903899100 742307 120.73 2495 2645 2490 3240 1750 2495 2564.84 11.24 0 123181 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2548 8.30 0.25 12 0.77 317.00 10557.00 6460 20240625 -59.29 2305 20250203 14.10 2645 -0.57 20250217 2305 14.10 20250203 6460 -59.29 20240625 2305 14.10 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
7 20250217 110116 55 40.00 KOSPI 증권 N N N Y 40 N 2560 65 2 2.61 1056107235 416237 67.70 2495 2580 2490 3240 1750 2495 2537.27 11.24 0 66149 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2480 8.08 0.24 12 0.43 317.00 10557.00 6460 20240625 -60.37 2305 20250203 11.06 2580 -0.78 20250217 2305 11.06 20250203 6460 -60.37 20240625 2305 11.06 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
8 20250217 100116 55 40.00 KOSPI 증권 N N N Y 40 N 2550 55 2 2.20 751985760 297624 48.41 2495 2550 2490 3240 1750 2495 2526.63 11.24 0 25839 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2470 8.04 0.24 12 0.31 317.00 10557.00 6460 20240625 -60.53 2305 20250203 10.63 2560 -0.39 20250107 2305 10.63 20250203 6460 -60.53 20240625 2305 10.63 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
9 20250217 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2525 30 2 1.20 127354945 50691 8.24 2495 2525 2490 3240 1750 2495 2512.38 11.24 0 -8070 2555 2525 2495 2465 2435 2540 2480 5376 745 5000 1790 5 1 96866418 2446 7.97 0.24 12 0.05 317.00 10557.00 6460 20240625 -60.91 2305 20250203 9.54 2560 -1.37 20250107 2305 9.54 20250203 6460 -60.91 20240625 2305 9.54 20250203 4.82 N 001200 5000 5375 억 10886720 N N 286 N 00 N
10 20250214 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2495 20 2 0.81 1528028050 612815 125.12 2480 2525 2465 3215 1735 2475 2493.45 11.18 0 -56739 2538 2506 2458 2426 2378 2522 2442 5376 740 5000 1780 5 1 96866418 2417 7.87 0.24 12 0.63 317.00 10557.00 6460 20240625 -61.38 2305 20250203 8.24 2560 -2.54 20250107 2305 8.24 20250203 6460 -61.38 20240625 2305 8.24 20250203 4.83 N 001200 5000 5375 억 10825643 N N 286 N 00 N
11 20250214 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2475 0 3 0.00 1469451365 589255 120.31 2480 2525 2465 3215 1735 2475 2493.74 11.18 0 -42909 2538 2506 2458 2426 2378 2522 2442 5376 740 5000 1780 5 1 96866418 2397 7.81 0.23 12 0.61 317.00 10557.00 6460 20240625 -61.69 2305 20250203 7.38 2560 -3.32 20250107 2305 7.38 20250203 6460 -61.69 20240625 2305 7.38 20250203 4.83 N 001200 5000 5375 억 10825643 N N 237 N 00 N
12 20250214 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2480 5 2 0.20 1263894245 506456 103.41 2480 2525 2465 3215 1735 2475 2495.57 11.18 0 -19560 2538 2506 2458 2426 2378 2522 2442 5376 740 5000 1780 5 1 96866418 2402 7.82 0.23 12 0.52 317.00 10557.00 6460 20240625 -61.61 2305 20250203 7.59 2560 -3.12 20250107 2305 7.59 20250203 6460 -61.61 20240625 2305 7.59 20250203 4.83 N 001200 5000 5375 억 10825643 N N 237 N 00 N