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
005110/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
20250212,160202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,150201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,140202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,130202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,120202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,110202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,100202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250212,090203,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250211,160201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250211,150202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20250211,140202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,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 160202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
3 20250212 150201 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
4 20250212 140202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
5 20250212 130202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
6 20250212 120202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
7 20250212 110202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
8 20250212 100202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
9 20250212 090203 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
10 20250211 160201 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
11 20250211 150202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
12 20250211 140202 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1638 20240319 -23.44 1031 20240307 21.63 1254 0.00 20250102 1254 0.00 20250102 1638 -23.44 20240319 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N