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
453340/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
20250211,161248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,70,2,0.52,714659990,53299,48.32,13500,13580,13330,17550,9450,13500,13408.51,13.75,0,-16003,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4598,11.71,0.73,12,0.16,1159.00,18555.00,16110,20241219,-15.77,10050,20240805,35.02,15100,-10.13,20250110,13130,3.35,20250210,16110,-15.77,20241219,10050,35.02,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,151250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-50,5,-0.37,681908160,50868,46.12,13500,13580,13330,17550,9450,13500,13405.44,13.75,0,-15752,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4557,11.60,0.72,12,0.15,1159.00,18555.00,16110,20241219,-16.51,10050,20240805,33.83,15100,-10.93,20250110,13130,2.44,20250210,16110,-16.51,20241219,10050,33.83,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,141247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-60,5,-0.44,565940560,42235,38.29,13500,13580,13330,17550,9450,13500,13399.80,13.75,0,-16067,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4554,11.60,0.72,12,0.12,1159.00,18555.00,16110,20241219,-16.57,10050,20240805,33.73,15100,-10.99,20250110,13130,2.36,20250210,16110,-16.57,20241219,10050,33.73,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,131249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-60,5,-0.44,527207670,39354,35.68,13500,13580,13330,17550,9450,13500,13396.55,13.75,0,-14492,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4554,11.60,0.72,12,0.12,1159.00,18555.00,16110,20241219,-16.57,10050,20240805,33.73,15100,-10.99,20250110,13130,2.36,20250210,16110,-16.57,20241219,10050,33.73,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,121247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-80,5,-0.59,457796920,34182,30.99,13500,13580,13330,17550,9450,13500,13392.92,13.75,0,-11384,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4547,11.58,0.72,12,0.10,1159.00,18555.00,16110,20241219,-16.70,10050,20240805,33.53,15100,-11.13,20250110,13130,2.21,20250210,16110,-16.70,20241219,10050,33.53,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,111248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,-150,5,-1.11,360159310,26883,24.37,13500,13580,13340,17550,9450,13500,13397.29,13.75,0,-9424,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4523,11.52,0.72,12,0.08,1159.00,18555.00,16110,20241219,-17.13,10050,20240805,32.84,15100,-11.59,20250110,13130,1.68,20250210,16110,-17.13,20241219,10050,32.84,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,101246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13400,-100,5,-0.74,105445150,7844,7.11,13500,13580,13360,17550,9450,13500,13442.78,13.75,0,-4242,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4540,11.56,0.72,12,0.02,1159.00,18555.00,16110,20241219,-16.82,10050,20240805,33.33,15100,-11.26,20250110,13130,2.06,20250210,16110,-16.82,20241219,10050,33.33,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250211,091254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,-10,5,-0.07,15798260,1168,1.06,13500,13580,13490,17550,9450,13500,13525.91,13.75,0,-419,13960,13730,13430,13200,12900,13580,13050,169,4050,500,10260,10,1,33880914,4571,11.64,0.73,12,0.00,1159.00,18555.00,16110,20241219,-16.26,10050,20240805,34.23,15100,-10.66,20250110,13130,2.74,20250210,16110,-16.26,20241219,10050,34.23,20240805,0.23,N,453340,500,169 억,,4658543,N,N,0,N,00,N
20250210,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,-150,5,-1.10,1475971340,110273,124.55,13630,13660,13130,17740,9560,13650,13384.70,13.84,0,-18200,14490,14070,13840,13420,13190,13955,13305,169,4090,500,10370,10,1,33880914,4574,11.65,0.73,12,0.33,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.22,N,453340,500,169 억,,4689361,N,N,0,N,00,N
20250210,151240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-230,5,-1.68,1449960860,108342,122.37,13630,13660,13130,17740,9560,13650,13383.18,13.84,0,-17619,14490,14070,13840,13420,13190,13955,13305,169,4090,500,10370,10,1,33880914,4547,11.58,0.72,12,0.32,1159.00,18555.00,16110,20241219,-16.70,10050,20240805,33.53,15100,-11.13,20250110,13130,2.21,20250210,16110,-16.70,20241219,10050,33.53,20240805,0.22,N,453340,500,169 억,,4689361,N,N,0,N,00,N
20250210,141238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,-160,5,-1.17,1218737020,91193,103.00,13630,13660,13130,17740,9560,13650,13364.37,13.84,0,-14248,14490,14070,13840,13420,13190,13955,13305,169,4090,500,10370,10,1,33880914,4571,11.64,0.73,12,0.27,1159.00,18555.00,16110,20241219,-16.26,10050,20240805,34.23,15100,-10.66,20250110,13130,2.74,20250210,16110,-16.26,20241219,10050,34.23,20240805,0.22,N,453340,500,169 억,,4689361,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 161248 55 60.00 KOSPI 유통 N N N Y 60 N 13570 70 2 0.52 714659990 53299 48.32 13500 13580 13330 17550 9450 13500 13408.51 13.75 0 -16003 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4598 11.71 0.73 12 0.16 1159.00 18555.00 16110 20241219 -15.77 10050 20240805 35.02 15100 -10.13 20250110 13130 3.35 20250210 16110 -15.77 20241219 10050 35.02 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
3 20250211 151250 55 60.00 KOSPI 유통 N N N Y 60 N 13450 -50 5 -0.37 681908160 50868 46.12 13500 13580 13330 17550 9450 13500 13405.44 13.75 0 -15752 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4557 11.60 0.72 12 0.15 1159.00 18555.00 16110 20241219 -16.51 10050 20240805 33.83 15100 -10.93 20250110 13130 2.44 20250210 16110 -16.51 20241219 10050 33.83 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
4 20250211 141247 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -60 5 -0.44 565940560 42235 38.29 13500 13580 13330 17550 9450 13500 13399.80 13.75 0 -16067 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4554 11.60 0.72 12 0.12 1159.00 18555.00 16110 20241219 -16.57 10050 20240805 33.73 15100 -10.99 20250110 13130 2.36 20250210 16110 -16.57 20241219 10050 33.73 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
5 20250211 131249 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -60 5 -0.44 527207670 39354 35.68 13500 13580 13330 17550 9450 13500 13396.55 13.75 0 -14492 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4554 11.60 0.72 12 0.12 1159.00 18555.00 16110 20241219 -16.57 10050 20240805 33.73 15100 -10.99 20250110 13130 2.36 20250210 16110 -16.57 20241219 10050 33.73 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
6 20250211 121247 55 60.00 KOSPI 유통 N N N Y 60 N 13420 -80 5 -0.59 457796920 34182 30.99 13500 13580 13330 17550 9450 13500 13392.92 13.75 0 -11384 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4547 11.58 0.72 12 0.10 1159.00 18555.00 16110 20241219 -16.70 10050 20240805 33.53 15100 -11.13 20250110 13130 2.21 20250210 16110 -16.70 20241219 10050 33.53 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
7 20250211 111248 55 60.00 KOSPI 유통 N N N Y 60 N 13350 -150 5 -1.11 360159310 26883 24.37 13500 13580 13340 17550 9450 13500 13397.29 13.75 0 -9424 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4523 11.52 0.72 12 0.08 1159.00 18555.00 16110 20241219 -17.13 10050 20240805 32.84 15100 -11.59 20250110 13130 1.68 20250210 16110 -17.13 20241219 10050 32.84 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
8 20250211 101246 55 60.00 KOSPI 유통 N N N Y 60 N 13400 -100 5 -0.74 105445150 7844 7.11 13500 13580 13360 17550 9450 13500 13442.78 13.75 0 -4242 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4540 11.56 0.72 12 0.02 1159.00 18555.00 16110 20241219 -16.82 10050 20240805 33.33 15100 -11.26 20250110 13130 2.06 20250210 16110 -16.82 20241219 10050 33.33 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
9 20250211 091254 55 60.00 KOSPI 유통 N N N Y 60 N 13490 -10 5 -0.07 15798260 1168 1.06 13500 13580 13490 17550 9450 13500 13525.91 13.75 0 -419 13960 13730 13430 13200 12900 13580 13050 169 4050 500 10260 10 1 33880914 4571 11.64 0.73 12 0.00 1159.00 18555.00 16110 20241219 -16.26 10050 20240805 34.23 15100 -10.66 20250110 13130 2.74 20250210 16110 -16.26 20241219 10050 34.23 20240805 0.23 N 453340 500 169 억 4658543 N N 0 N 00 N
10 20250210 161239 55 60.00 KOSPI 유통 N N N Y 60 N 13500 -150 5 -1.10 1475971340 110273 124.55 13630 13660 13130 17740 9560 13650 13384.70 13.84 0 -18200 14490 14070 13840 13420 13190 13955 13305 169 4090 500 10370 10 1 33880914 4574 11.65 0.73 12 0.33 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.22 N 453340 500 169 억 4689361 N N 0 N 00 N
11 20250210 151240 55 60.00 KOSPI 유통 N N N Y 60 N 13420 -230 5 -1.68 1449960860 108342 122.37 13630 13660 13130 17740 9560 13650 13383.18 13.84 0 -17619 14490 14070 13840 13420 13190 13955 13305 169 4090 500 10370 10 1 33880914 4547 11.58 0.72 12 0.32 1159.00 18555.00 16110 20241219 -16.70 10050 20240805 33.53 15100 -11.13 20250110 13130 2.21 20250210 16110 -16.70 20241219 10050 33.53 20240805 0.22 N 453340 500 169 억 4689361 N N 0 N 00 N
12 20250210 141238 55 60.00 KOSPI 유통 N N N Y 60 N 13490 -160 5 -1.17 1218737020 91193 103.00 13630 13660 13130 17740 9560 13650 13364.37 13.84 0 -14248 14490 14070 13840 13420 13190 13955 13305 169 4090 500 10370 10 1 33880914 4571 11.64 0.73 12 0.27 1159.00 18555.00 16110 20241219 -16.26 10050 20240805 34.23 15100 -10.66 20250110 13130 2.74 20250210 16110 -16.26 20241219 10050 34.23 20240805 0.22 N 453340 500 169 억 4689361 N N 0 N 00 N