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
001250/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
20250212,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,-10,5,-0.39,1347964785,532921,70.78,2535,2540,2520,3295,1775,2535,2529.40,4.28,0,22262,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2084,7.51,0.49,12,0.65,336.00,5119.00,4455,20240920,-43.32,2325,20240418,8.60,2910,-13.23,20250120,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,318,N,00,N
20250212,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,-5,5,-0.20,1241136440,490643,65.17,2535,2540,2520,3295,1775,2535,2529.61,4.28,0,28843,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2088,7.53,0.49,12,0.59,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,2910,-13.06,20250120,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,-10,5,-0.39,1033071690,408222,54.22,2535,2540,2520,3295,1775,2535,2530.66,4.28,0,28904,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2084,7.51,0.49,12,0.49,336.00,5119.00,4455,20240920,-43.32,2325,20240418,8.60,2910,-13.23,20250120,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2540,5,2,0.20,886175470,350162,46.51,2535,2540,2520,3295,1775,2535,2530.76,4.28,0,52108,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2096,7.56,0.50,12,0.42,336.00,5119.00,4455,20240920,-42.99,2325,20240418,9.25,2910,-12.71,20250120,2470,2.83,20250207,4455,-42.99,20240920,2325,9.25,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,-5,5,-0.20,816569700,322670,42.86,2535,2540,2520,3295,1775,2535,2530.67,4.28,0,53391,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2088,7.53,0.49,12,0.39,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,2910,-13.06,20250120,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,0,3,0.00,610605945,241354,32.06,2535,2540,2520,3295,1775,2535,2529.92,4.28,0,41920,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2092,7.54,0.50,12,0.29,336.00,5119.00,4455,20240920,-43.10,2325,20240418,9.03,2910,-12.89,20250120,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,0,3,0.00,491404145,194300,25.81,2535,2540,2520,3295,1775,2535,2529.10,4.28,0,45095,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2092,7.54,0.50,12,0.24,336.00,5119.00,4455,20240920,-43.10,2325,20240418,9.03,2910,-12.89,20250120,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250212,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,0,3,0.00,23525815,9292,1.23,2535,2540,2530,3295,1775,2535,2531.83,4.28,0,2556,2575,2555,2525,2505,2475,2565,2515,2063,760,2500,1620,5,1,82533764,2092,7.54,0.50,12,0.01,336.00,5119.00,4455,20240920,-43.10,2325,20240418,9.03,2910,-12.89,20250120,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,4.64,N,001250,2500,2063 억,,3536156,N,N,26,N,00,N
20250211,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,35,2,1.40,1862680125,739035,111.21,2510,2545,2495,3250,1750,2500,2520.41,4.10,0,120421,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2092,7.54,0.50,12,0.90,336.00,5119.00,4455,20240920,-43.10,2325,20240418,9.03,2910,-12.89,20250120,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,26,N,00,N
20250211,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,30,2,1.20,1688669520,670240,100.86,2510,2545,2495,3250,1750,2500,2519.51,4.10,0,101944,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2088,7.53,0.49,12,0.81,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,2910,-13.06,20250120,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
20250211,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,25,2,1.00,1531500455,607988,91.49,2510,2545,2495,3250,1750,2500,2518.98,4.10,0,63537,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2084,7.51,0.49,12,0.74,336.00,5119.00,4455,20240920,-43.32,2325,20240418,8.60,2910,-13.23,20250120,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,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 160117 55 40.00 KOSPI 유통 N N N Y 40 N 2525 -10 5 -0.39 1347964785 532921 70.78 2535 2540 2520 3295 1775 2535 2529.40 4.28 0 22262 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2084 7.51 0.49 12 0.65 336.00 5119.00 4455 20240920 -43.32 2325 20240418 8.60 2910 -13.23 20250120 2470 2.23 20250207 4455 -43.32 20240920 2325 8.60 20240418 4.64 N 001250 2500 2063 억 3536156 N N 318 N 00 N
3 20250212 150117 55 40.00 KOSPI 유통 N N N Y 40 N 2530 -5 5 -0.20 1241136440 490643 65.17 2535 2540 2520 3295 1775 2535 2529.61 4.28 0 28843 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2088 7.53 0.49 12 0.59 336.00 5119.00 4455 20240920 -43.21 2325 20240418 8.82 2910 -13.06 20250120 2470 2.43 20250207 4455 -43.21 20240920 2325 8.82 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
4 20250212 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2525 -10 5 -0.39 1033071690 408222 54.22 2535 2540 2520 3295 1775 2535 2530.66 4.28 0 28904 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2084 7.51 0.49 12 0.49 336.00 5119.00 4455 20240920 -43.32 2325 20240418 8.60 2910 -13.23 20250120 2470 2.23 20250207 4455 -43.32 20240920 2325 8.60 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
5 20250212 130117 55 40.00 KOSPI 유통 N N N Y 40 N 2540 5 2 0.20 886175470 350162 46.51 2535 2540 2520 3295 1775 2535 2530.76 4.28 0 52108 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2096 7.56 0.50 12 0.42 336.00 5119.00 4455 20240920 -42.99 2325 20240418 9.25 2910 -12.71 20250120 2470 2.83 20250207 4455 -42.99 20240920 2325 9.25 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
6 20250212 120117 55 40.00 KOSPI 유통 N N N Y 40 N 2530 -5 5 -0.20 816569700 322670 42.86 2535 2540 2520 3295 1775 2535 2530.67 4.28 0 53391 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2088 7.53 0.49 12 0.39 336.00 5119.00 4455 20240920 -43.21 2325 20240418 8.82 2910 -13.06 20250120 2470 2.43 20250207 4455 -43.21 20240920 2325 8.82 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
7 20250212 110117 55 40.00 KOSPI 유통 N N N Y 40 N 2535 0 3 0.00 610605945 241354 32.06 2535 2540 2520 3295 1775 2535 2529.92 4.28 0 41920 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2092 7.54 0.50 12 0.29 336.00 5119.00 4455 20240920 -43.10 2325 20240418 9.03 2910 -12.89 20250120 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
8 20250212 100116 55 40.00 KOSPI 유통 N N N Y 40 N 2535 0 3 0.00 491404145 194300 25.81 2535 2540 2520 3295 1775 2535 2529.10 4.28 0 45095 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2092 7.54 0.50 12 0.24 336.00 5119.00 4455 20240920 -43.10 2325 20240418 9.03 2910 -12.89 20250120 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
9 20250212 090117 55 40.00 KOSPI 유통 N N N Y 40 N 2535 0 3 0.00 23525815 9292 1.23 2535 2540 2530 3295 1775 2535 2531.83 4.28 0 2556 2575 2555 2525 2505 2475 2565 2515 2063 760 2500 1620 5 1 82533764 2092 7.54 0.50 12 0.01 336.00 5119.00 4455 20240920 -43.10 2325 20240418 9.03 2910 -12.89 20250120 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 4.64 N 001250 2500 2063 억 3536156 N N 26 N 00 N
10 20250211 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2535 35 2 1.40 1862680125 739035 111.21 2510 2545 2495 3250 1750 2500 2520.41 4.10 0 120421 2540 2520 2500 2480 2460 2510 2470 2063 750 2500 1600 5 1 82533764 2092 7.54 0.50 12 0.90 336.00 5119.00 4455 20240920 -43.10 2325 20240418 9.03 2910 -12.89 20250120 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 4.92 N 001250 2500 2063 억 3386051 N N 26 N 00 N
11 20250211 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2530 30 2 1.20 1688669520 670240 100.86 2510 2545 2495 3250 1750 2500 2519.51 4.10 0 101944 2540 2520 2500 2480 2460 2510 2470 2063 750 2500 1600 5 1 82533764 2088 7.53 0.49 12 0.81 336.00 5119.00 4455 20240920 -43.21 2325 20240418 8.82 2910 -13.06 20250120 2470 2.43 20250207 4455 -43.21 20240920 2325 8.82 20240418 4.92 N 001250 2500 2063 억 3386051 N N 5964 N 00 N
12 20250211 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2525 25 2 1.00 1531500455 607988 91.49 2510 2545 2495 3250 1750 2500 2518.98 4.10 0 63537 2540 2520 2500 2480 2460 2510 2470 2063 750 2500 1600 5 1 82533764 2084 7.51 0.49 12 0.74 336.00 5119.00 4455 20240920 -43.32 2325 20240418 8.60 2910 -13.23 20250120 2470 2.23 20250207 4455 -43.32 20240920 2325 8.60 20240418 4.92 N 001250 2500 2063 억 3386051 N N 5964 N 00 N