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
001500/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
20250212,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6160,-10,5,-0.16,1180269650,191348,54.47,6110,6190,6110,8020,4320,6170,6168.18,2.78,0,21744,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1953,4.46,0.19,12,0.60,1381.00,32971.00,8764,20240219,-29.71,6110,20250212,0.82,6850,-10.07,20250114,6110,0.82,20250212,9800,-37.14,20240219,6110,0.82,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,2025,N,00,N
20250212,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,0,3,0.00,723426030,117281,33.38,6110,6190,6110,8020,4320,6170,6168.31,2.78,0,20841,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1957,4.47,0.19,12,0.37,1381.00,32971.00,8764,20240219,-29.60,6110,20250212,0.98,6850,-9.93,20250114,6110,0.98,20250212,9800,-37.04,20240219,6110,0.98,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,0,3,0.00,663520810,107577,30.62,6110,6190,6110,8020,4320,6170,6167.87,2.78,0,20724,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1957,4.47,0.19,12,0.34,1381.00,32971.00,8764,20240219,-29.60,6110,20250212,0.98,6850,-9.93,20250114,6110,0.98,20250212,9800,-37.04,20240219,6110,0.98,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,130121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,0,3,0.00,624133100,101199,28.81,6110,6190,6110,8020,4320,6170,6167.38,2.78,0,20745,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1957,4.47,0.19,12,0.32,1381.00,32971.00,8764,20240219,-29.60,6110,20250212,0.98,6850,-9.93,20250114,6110,0.98,20250212,9800,-37.04,20240219,6110,0.98,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,120121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6180,10,2,0.16,519611980,84288,23.99,6110,6190,6110,8020,4320,6170,6164.72,2.78,0,19137,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1960,4.48,0.19,12,0.27,1381.00,32971.00,8764,20240219,-29.48,6110,20250212,1.15,6850,-9.78,20250114,6110,1.15,20250212,9800,-36.94,20240219,6110,1.15,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,110120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6190,20,2,0.32,437953960,71081,20.23,6110,6190,6110,8020,4320,6170,6161.34,2.78,0,19042,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1963,4.48,0.19,12,0.22,1381.00,32971.00,8764,20240219,-29.37,6110,20250212,1.31,6850,-9.64,20250114,6110,1.31,20250212,9800,-36.84,20240219,6110,1.31,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,100120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,0,3,0.00,339957780,55223,15.72,6110,6180,6110,8020,4320,6170,6156.09,2.78,0,14369,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1957,4.47,0.19,12,0.17,1381.00,32971.00,8764,20240219,-29.60,6110,20250212,0.98,6850,-9.93,20250114,6110,0.98,20250212,9800,-37.04,20240219,6110,0.98,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250212,090120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6140,-30,5,-0.49,45901930,7511,2.14,6110,6160,6110,8020,4320,6170,6111.29,2.78,0,1302,6403,6286,6203,6086,6003,6245,6045,1586,1850,5000,4310,10,1,31712562,1947,4.45,0.19,12,0.02,1381.00,32971.00,8764,20240219,-29.94,6110,20250212,0.49,6850,-10.36,20250114,6110,0.49,20250212,9800,-37.35,20240219,6110,0.49,20250212,0.34,N,001500,5000,1585 억,,880134,N,N,12056,N,00,N
20250211,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,-160,5,-2.53,2168648320,351025,337.34,6320,6320,6120,8220,4440,6330,6178.08,2.81,0,-12816,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1957,4.47,0.19,12,1.11,1381.00,32971.00,8764,20240219,-29.60,6120,20250211,0.82,6850,-9.93,20250114,6120,0.82,20250211,9800,-37.04,20240219,6120,0.82,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,12056,N,00,N
20250211,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6160,-170,5,-2.69,2006147270,324646,311.99,6320,6320,6120,8220,4440,6330,6179.49,2.81,0,-12298,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1953,4.46,0.19,12,1.02,1381.00,32971.00,8764,20240219,-29.71,6120,20250211,0.65,6850,-10.07,20250114,6120,0.65,20250211,9800,-37.14,20240219,6120,0.65,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
20250211,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6150,-180,5,-2.84,1848479250,299015,287.36,6320,6320,6120,8220,4440,6330,6181.89,2.81,0,-10134,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1950,4.45,0.19,12,0.94,1381.00,32971.00,8764,20240219,-29.83,6120,20250211,0.49,6850,-10.22,20250114,6120,0.49,20250211,9800,-37.24,20240219,6120,0.49,20250211,0.33,N,001500,5000,1585 억,,891140,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 160120 57 100.00 KOSPI 신저가 증권 N N N N N 6160 -10 5 -0.16 1180269650 191348 54.47 6110 6190 6110 8020 4320 6170 6168.18 2.78 0 21744 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1953 4.46 0.19 12 0.60 1381.00 32971.00 8764 20240219 -29.71 6110 20250212 0.82 6850 -10.07 20250114 6110 0.82 20250212 9800 -37.14 20240219 6110 0.82 20250212 0.34 N 001500 5000 1585 억 880134 N N 2025 N 00 N
3 20250212 150120 57 100.00 KOSPI 신저가 증권 N N N N N 6170 0 3 0.00 723426030 117281 33.38 6110 6190 6110 8020 4320 6170 6168.31 2.78 0 20841 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1957 4.47 0.19 12 0.37 1381.00 32971.00 8764 20240219 -29.60 6110 20250212 0.98 6850 -9.93 20250114 6110 0.98 20250212 9800 -37.04 20240219 6110 0.98 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
4 20250212 140120 57 100.00 KOSPI 신저가 증권 N N N N N 6170 0 3 0.00 663520810 107577 30.62 6110 6190 6110 8020 4320 6170 6167.87 2.78 0 20724 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1957 4.47 0.19 12 0.34 1381.00 32971.00 8764 20240219 -29.60 6110 20250212 0.98 6850 -9.93 20250114 6110 0.98 20250212 9800 -37.04 20240219 6110 0.98 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
5 20250212 130121 57 100.00 KOSPI 신저가 증권 N N N N N 6170 0 3 0.00 624133100 101199 28.81 6110 6190 6110 8020 4320 6170 6167.38 2.78 0 20745 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1957 4.47 0.19 12 0.32 1381.00 32971.00 8764 20240219 -29.60 6110 20250212 0.98 6850 -9.93 20250114 6110 0.98 20250212 9800 -37.04 20240219 6110 0.98 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
6 20250212 120121 57 100.00 KOSPI 신저가 증권 N N N N N 6180 10 2 0.16 519611980 84288 23.99 6110 6190 6110 8020 4320 6170 6164.72 2.78 0 19137 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1960 4.48 0.19 12 0.27 1381.00 32971.00 8764 20240219 -29.48 6110 20250212 1.15 6850 -9.78 20250114 6110 1.15 20250212 9800 -36.94 20240219 6110 1.15 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
7 20250212 110120 57 100.00 KOSPI 신저가 증권 N N N N N 6190 20 2 0.32 437953960 71081 20.23 6110 6190 6110 8020 4320 6170 6161.34 2.78 0 19042 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1963 4.48 0.19 12 0.22 1381.00 32971.00 8764 20240219 -29.37 6110 20250212 1.31 6850 -9.64 20250114 6110 1.31 20250212 9800 -36.84 20240219 6110 1.31 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
8 20250212 100120 57 100.00 KOSPI 신저가 증권 N N N N N 6170 0 3 0.00 339957780 55223 15.72 6110 6180 6110 8020 4320 6170 6156.09 2.78 0 14369 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1957 4.47 0.19 12 0.17 1381.00 32971.00 8764 20240219 -29.60 6110 20250212 0.98 6850 -9.93 20250114 6110 0.98 20250212 9800 -37.04 20240219 6110 0.98 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
9 20250212 090120 57 100.00 KOSPI 신저가 증권 N N N N N 6140 -30 5 -0.49 45901930 7511 2.14 6110 6160 6110 8020 4320 6170 6111.29 2.78 0 1302 6403 6286 6203 6086 6003 6245 6045 1586 1850 5000 4310 10 1 31712562 1947 4.45 0.19 12 0.02 1381.00 32971.00 8764 20240219 -29.94 6110 20250212 0.49 6850 -10.36 20250114 6110 0.49 20250212 9800 -37.35 20240219 6110 0.49 20250212 0.34 N 001500 5000 1585 억 880134 N N 12056 N 00 N
10 20250211 160120 57 100.00 KOSPI 신저가 증권 N N N N N 6170 -160 5 -2.53 2168648320 351025 337.34 6320 6320 6120 8220 4440 6330 6178.08 2.81 0 -12816 6470 6400 6360 6290 6250 6380 6270 1586 1890 5000 4430 10 1 31712562 1957 4.47 0.19 12 1.11 1381.00 32971.00 8764 20240219 -29.60 6120 20250211 0.82 6850 -9.93 20250114 6120 0.82 20250211 9800 -37.04 20240219 6120 0.82 20250211 0.33 N 001500 5000 1585 억 891140 N N 12056 N 00 N
11 20250211 150120 57 100.00 KOSPI 신저가 증권 N N N N N 6160 -170 5 -2.69 2006147270 324646 311.99 6320 6320 6120 8220 4440 6330 6179.49 2.81 0 -12298 6470 6400 6360 6290 6250 6380 6270 1586 1890 5000 4430 10 1 31712562 1953 4.46 0.19 12 1.02 1381.00 32971.00 8764 20240219 -29.71 6120 20250211 0.65 6850 -10.07 20250114 6120 0.65 20250211 9800 -37.14 20240219 6120 0.65 20250211 0.33 N 001500 5000 1585 억 891140 N N 0 N 00 N
12 20250211 140120 57 100.00 KOSPI 신저가 증권 N N N N N 6150 -180 5 -2.84 1848479250 299015 287.36 6320 6320 6120 8220 4440 6330 6181.89 2.81 0 -10134 6470 6400 6360 6290 6250 6380 6270 1586 1890 5000 4430 10 1 31712562 1950 4.45 0.19 12 0.94 1381.00 32971.00 8764 20240219 -29.83 6120 20250211 0.49 6850 -10.22 20250114 6120 0.49 20250211 9800 -37.24 20240219 6120 0.49 20250211 0.33 N 001500 5000 1585 억 891140 N N 0 N 00 N