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
000760/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
20250212,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,-100,5,-0.95,3363720,320,45.01,10540,10540,10440,13700,7380,10540,10511.62,0.25,0,-9,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,292,-14.03,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.30,9120,20241210,14.47,11430,-8.66,20250115,10080,3.57,20250103,16650,-37.30,20240321,9120,14.47,20241210,0.00,N,000760,5000,140 억,,6977,N,N,11,N,00,N
20250212,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,0,3,0.00,2747760,261,36.71,10540,10540,10470,13700,7380,10540,10527.82,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,295,-14.17,0.22,12,0.01,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,-70,5,-0.66,1904640,181,25.46,10540,10540,10470,13700,7380,10540,10522.87,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,293,-14.07,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.12,9120,20241210,14.80,11430,-8.40,20250115,10080,3.87,20250103,16650,-37.12,20240321,9120,14.80,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,0,3,0.00,1831350,174,24.47,10540,10540,10470,13700,7380,10540,10525.00,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,295,-14.17,0.22,12,0.01,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,0,3,0.00,1831350,174,24.47,10540,10540,10470,13700,7380,10540,10525.00,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,295,-14.17,0.22,12,0.01,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-40,5,-0.38,347500,33,4.64,10540,10540,10500,13700,7380,10540,10530.30,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,294,-14.11,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,10080,4.17,20250103,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-40,5,-0.38,347500,33,4.64,10540,10540,10500,13700,7380,10540,10530.30,0.25,0,4,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,294,-14.11,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,10080,4.17,20250103,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250212,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,0,3,0.00,231880,22,3.09,10540,10540,10540,13700,7380,10540,10540.00,0.25,0,0,11226,10882,10616,10272,10006,11055,10445,140,3160,5000,7370,10,1,2800000,295,-14.17,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6977,N,N,0,N,00,N
20250211,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,200,2,1.93,7594420,711,230.10,10350,10960,10350,13440,7240,10340,10681.32,0.25,0,2,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,295,-14.17,0.22,12,0.03,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
20250211,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10640,300,2,2.90,7256840,679,219.74,10350,10960,10350,13440,7240,10340,10687.54,0.25,0,0,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,298,-14.30,0.22,12,0.02,-744.00,48270.00,16650,20240321,-36.10,9120,20241210,16.67,11430,-6.91,20250115,10080,5.56,20250103,16650,-36.10,20240321,9120,16.67,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
20250211,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,160,2,1.55,7214550,675,218.45,10350,10960,10350,13440,7240,10340,10688.22,0.25,0,-2,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,294,-14.11,0.22,12,0.02,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,10080,4.17,20250103,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6983,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 20250212 160111 57 100.00 KOSPI 유통 N N N N N 10440 -100 5 -0.95 3363720 320 45.01 10540 10540 10440 13700 7380 10540 10511.62 0.25 0 -9 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 292 -14.03 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.30 9120 20241210 14.47 11430 -8.66 20250115 10080 3.57 20250103 16650 -37.30 20240321 9120 14.47 20241210 0.00 N 000760 5000 140 억 6977 N N 11 N 00 N
3 20250212 150111 57 100.00 KOSPI 유통 N N N N N 10540 0 3 0.00 2747760 261 36.71 10540 10540 10470 13700 7380 10540 10527.82 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 295 -14.17 0.22 12 0.01 -744.00 48270.00 16650 20240321 -36.70 9120 20241210 15.57 11430 -7.79 20250115 10080 4.56 20250103 16650 -36.70 20240321 9120 15.57 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
4 20250212 140110 57 100.00 KOSPI 유통 N N N N N 10470 -70 5 -0.66 1904640 181 25.46 10540 10540 10470 13700 7380 10540 10522.87 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 293 -14.07 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.12 9120 20241210 14.80 11430 -8.40 20250115 10080 3.87 20250103 16650 -37.12 20240321 9120 14.80 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
5 20250212 130111 57 100.00 KOSPI 유통 N N N N N 10540 0 3 0.00 1831350 174 24.47 10540 10540 10470 13700 7380 10540 10525.00 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 295 -14.17 0.22 12 0.01 -744.00 48270.00 16650 20240321 -36.70 9120 20241210 15.57 11430 -7.79 20250115 10080 4.56 20250103 16650 -36.70 20240321 9120 15.57 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
6 20250212 120111 57 100.00 KOSPI 유통 N N N N N 10540 0 3 0.00 1831350 174 24.47 10540 10540 10470 13700 7380 10540 10525.00 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 295 -14.17 0.22 12 0.01 -744.00 48270.00 16650 20240321 -36.70 9120 20241210 15.57 11430 -7.79 20250115 10080 4.56 20250103 16650 -36.70 20240321 9120 15.57 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
7 20250212 110111 57 100.00 KOSPI 유통 N N N N N 10500 -40 5 -0.38 347500 33 4.64 10540 10540 10500 13700 7380 10540 10530.30 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 294 -14.11 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.94 9120 20241210 15.13 11430 -8.14 20250115 10080 4.17 20250103 16650 -36.94 20240321 9120 15.13 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
8 20250212 100111 57 100.00 KOSPI 유통 N N N N N 10500 -40 5 -0.38 347500 33 4.64 10540 10540 10500 13700 7380 10540 10530.30 0.25 0 4 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 294 -14.11 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.94 9120 20241210 15.13 11430 -8.14 20250115 10080 4.17 20250103 16650 -36.94 20240321 9120 15.13 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
9 20250212 090110 57 100.00 KOSPI 유통 N N N N N 10540 0 3 0.00 231880 22 3.09 10540 10540 10540 13700 7380 10540 10540.00 0.25 0 0 11226 10882 10616 10272 10006 11055 10445 140 3160 5000 7370 10 1 2800000 295 -14.17 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.70 9120 20241210 15.57 11430 -7.79 20250115 10080 4.56 20250103 16650 -36.70 20240321 9120 15.57 20241210 0.00 N 000760 5000 140 억 6977 N N 0 N 00 N
10 20250211 160110 57 100.00 KOSPI 유통 N N N N N 10540 200 2 1.93 7594420 711 230.10 10350 10960 10350 13440 7240 10340 10681.32 0.25 0 2 11046 10692 10506 10152 9966 10600 10060 140 3100 5000 7230 10 1 2800000 295 -14.17 0.22 12 0.03 -744.00 48270.00 16650 20240321 -36.70 9120 20241210 15.57 11430 -7.79 20250115 10080 4.56 20250103 16650 -36.70 20240321 9120 15.57 20241210 0.00 N 000760 5000 140 억 6983 N N 0 N 00 N
11 20250211 150110 57 100.00 KOSPI 유통 N N N N N 10640 300 2 2.90 7256840 679 219.74 10350 10960 10350 13440 7240 10340 10687.54 0.25 0 0 11046 10692 10506 10152 9966 10600 10060 140 3100 5000 7230 10 1 2800000 298 -14.30 0.22 12 0.02 -744.00 48270.00 16650 20240321 -36.10 9120 20241210 16.67 11430 -6.91 20250115 10080 5.56 20250103 16650 -36.10 20240321 9120 16.67 20241210 0.00 N 000760 5000 140 억 6983 N N 0 N 00 N
12 20250211 140110 57 100.00 KOSPI 유통 N N N N N 10500 160 2 1.55 7214550 675 218.45 10350 10960 10350 13440 7240 10340 10688.22 0.25 0 -2 11046 10692 10506 10152 9966 10600 10060 140 3100 5000 7230 10 1 2800000 294 -14.11 0.22 12 0.02 -744.00 48270.00 16650 20240321 -36.94 9120 20241210 15.13 11430 -8.14 20250115 10080 4.17 20250103 16650 -36.94 20240321 9120 15.13 20241210 0.00 N 000760 5000 140 억 6983 N N 0 N 00 N