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
003010/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
20250211,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,20,2,0.37,456120160,84537,27.17,5350,5440,5350,7020,3780,5400,5395.40,4.89,0,4296,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,689,9.31,0.56,12,0.66,582.00,9678.00,6500,20240607,-16.62,4210,20241209,28.74,5610,-3.39,20250210,4840,11.98,20250102,6500,-16.62,20240607,4210,28.74,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-40,5,-0.74,427719220,79278,25.48,5350,5440,5350,7020,3780,5400,5395.18,4.89,0,5253,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,681,9.21,0.55,12,0.62,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5610,-4.46,20250210,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,349678590,64768,20.81,5350,5440,5350,7020,3780,5400,5398.94,4.89,0,-3693,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.51,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5610,-3.92,20250210,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,286286600,53037,17.04,5350,5440,5350,7020,3780,5400,5397.87,4.89,0,1537,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.42,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5610,-3.74,20250210,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,222128100,41179,13.23,5350,5440,5350,7020,3780,5400,5394.21,4.89,0,1402,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.32,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5610,-3.74,20250210,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,195005110,36169,11.62,5350,5440,5350,7020,3780,5400,5391.50,4.89,0,2067,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.28,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5610,-3.74,20250210,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,125409530,23257,7.47,5350,5440,5350,7020,3780,5400,5392.33,4.89,0,-3190,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.18,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5610,-3.92,20250210,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250211,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,23192770,4319,1.39,5350,5400,5350,7020,3780,5400,5369.94,4.89,0,1999,5693,5546,5463,5316,5233,5505,5275,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.03,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5610,-3.74,20250210,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.02,N,003010,500,63 억,,621850,N,N,0,N,00,N
20250210,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,-120,5,-2.17,1686626320,308958,65.11,5610,5610,5380,7170,3870,5520,5458.96,5.03,0,-18370,5713,5616,5423,5326,5133,5665,5375,64,1650,500,4080,10,1,12712747,686,9.28,0.56,12,2.43,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5610,-3.74,20250210,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,638832,N,N,0,N,00,N
20250210,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-90,5,-1.63,1552635180,284170,59.89,5610,5610,5390,7170,3870,5520,5463.41,5.03,0,-18738,5713,5616,5423,5326,5133,5665,5375,64,1650,500,4080,10,1,12712747,690,9.33,0.56,12,2.24,582.00,9678.00,6500,20240607,-16.46,4210,20241209,28.98,5610,-3.21,20250210,4840,12.19,20250102,6500,-16.46,20240607,4210,28.98,20241209,4.10,N,003010,500,63 억,,638832,N,N,0,N,00,N
20250210,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5460,-60,5,-1.09,1324152550,242138,51.03,5610,5610,5390,7170,3870,5520,5468.22,5.03,0,-23951,5713,5616,5423,5326,5133,5665,5375,64,1650,500,4080,10,1,12712747,694,9.38,0.56,12,1.90,582.00,9678.00,6500,20240607,-16.00,4210,20241209,29.69,5610,-2.67,20250210,4840,12.81,20250102,6500,-16.00,20240607,4210,29.69,20241209,4.10,N,003010,500,63 억,,638832,N,N,0,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 160138 57 100.00 KOSPI 유통 N N N N N 5420 20 2 0.37 456120160 84537 27.17 5350 5440 5350 7020 3780 5400 5395.40 4.89 0 4296 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 689 9.31 0.56 12 0.66 582.00 9678.00 6500 20240607 -16.62 4210 20241209 28.74 5610 -3.39 20250210 4840 11.98 20250102 6500 -16.62 20240607 4210 28.74 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
3 20250211 150138 57 100.00 KOSPI 유통 N N N N N 5360 -40 5 -0.74 427719220 79278 25.48 5350 5440 5350 7020 3780 5400 5395.18 4.89 0 5253 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 681 9.21 0.55 12 0.62 582.00 9678.00 6500 20240607 -17.54 4210 20241209 27.32 5610 -4.46 20250210 4840 10.74 20250102 6500 -17.54 20240607 4210 27.32 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
4 20250211 140139 57 100.00 KOSPI 유통 N N N N N 5390 -10 5 -0.19 349678590 64768 20.81 5350 5440 5350 7020 3780 5400 5398.94 4.89 0 -3693 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 685 9.26 0.56 12 0.51 582.00 9678.00 6500 20240607 -17.08 4210 20241209 28.03 5610 -3.92 20250210 4840 11.36 20250102 6500 -17.08 20240607 4210 28.03 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
5 20250211 130137 57 100.00 KOSPI 유통 N N N N N 5400 0 3 0.00 286286600 53037 17.04 5350 5440 5350 7020 3780 5400 5397.87 4.89 0 1537 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 686 9.28 0.56 12 0.42 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5610 -3.74 20250210 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
6 20250211 120138 57 100.00 KOSPI 유통 N N N N N 5400 0 3 0.00 222128100 41179 13.23 5350 5440 5350 7020 3780 5400 5394.21 4.89 0 1402 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 686 9.28 0.56 12 0.32 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5610 -3.74 20250210 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
7 20250211 110138 57 100.00 KOSPI 유통 N N N N N 5400 0 3 0.00 195005110 36169 11.62 5350 5440 5350 7020 3780 5400 5391.50 4.89 0 2067 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 686 9.28 0.56 12 0.28 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5610 -3.74 20250210 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
8 20250211 100138 57 100.00 KOSPI 유통 N N N N N 5390 -10 5 -0.19 125409530 23257 7.47 5350 5440 5350 7020 3780 5400 5392.33 4.89 0 -3190 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 685 9.26 0.56 12 0.18 582.00 9678.00 6500 20240607 -17.08 4210 20241209 28.03 5610 -3.92 20250210 4840 11.36 20250102 6500 -17.08 20240607 4210 28.03 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
9 20250211 090138 57 100.00 KOSPI 유통 N N N N N 5400 0 3 0.00 23192770 4319 1.39 5350 5400 5350 7020 3780 5400 5369.94 4.89 0 1999 5693 5546 5463 5316 5233 5505 5275 64 1620 500 3990 10 1 12712747 686 9.28 0.56 12 0.03 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5610 -3.74 20250210 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.02 N 003010 500 63 억 621850 N N 0 N 00 N
10 20250210 160138 57 100.00 KOSPI 유통 N N N N N 5400 -120 5 -2.17 1686626320 308958 65.11 5610 5610 5380 7170 3870 5520 5458.96 5.03 0 -18370 5713 5616 5423 5326 5133 5665 5375 64 1650 500 4080 10 1 12712747 686 9.28 0.56 12 2.43 582.00 9678.00 6500 20240607 -16.92 4210 20241209 28.27 5610 -3.74 20250210 4840 11.57 20250102 6500 -16.92 20240607 4210 28.27 20241209 4.10 N 003010 500 63 억 638832 N N 0 N 00 N
11 20250210 150138 57 100.00 KOSPI 유통 N N N N N 5430 -90 5 -1.63 1552635180 284170 59.89 5610 5610 5390 7170 3870 5520 5463.41 5.03 0 -18738 5713 5616 5423 5326 5133 5665 5375 64 1650 500 4080 10 1 12712747 690 9.33 0.56 12 2.24 582.00 9678.00 6500 20240607 -16.46 4210 20241209 28.98 5610 -3.21 20250210 4840 12.19 20250102 6500 -16.46 20240607 4210 28.98 20241209 4.10 N 003010 500 63 억 638832 N N 0 N 00 N
12 20250210 140138 57 100.00 KOSPI 유통 N N N N N 5460 -60 5 -1.09 1324152550 242138 51.03 5610 5610 5390 7170 3870 5520 5468.22 5.03 0 -23951 5713 5616 5423 5326 5133 5665 5375 64 1650 500 4080 10 1 12712747 694 9.38 0.56 12 1.90 582.00 9678.00 6500 20240607 -16.00 4210 20241209 29.69 5610 -2.67 20250210 4840 12.81 20250102 6500 -16.00 20240607 4210 29.69 20241209 4.10 N 003010 500 63 억 638832 N N 0 N 00 N