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
009810/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
20250212,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,370,-11,5,-2.89,78524331,211376,50.39,381,381,365,495,267,381,371.49,2.07,0,-12150,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,562,-1.25,0.86,12,0.14,-296.00,431.00,1315,20240620,-71.86,295,20241115,25.42,425,-12.94,20250113,355,4.23,20250131,1315,-71.86,20240620,295,25.42,20241115,0.00,N,009810,100,151 억,,3137416,N,N,518,N,00,N
20250212,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-10,5,-2.62,60819936,163532,38.98,381,381,365,495,267,381,371.91,2.07,0,-8176,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.11,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,140240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,372,-9,5,-2.36,48620518,130683,31.15,381,381,365,495,267,381,372.05,2.07,0,3080,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,565,-1.26,0.86,12,0.09,-296.00,431.00,1315,20240620,-71.71,295,20241115,26.10,425,-12.47,20250113,355,4.79,20250131,1315,-71.71,20240620,295,26.10,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,130240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-10,5,-2.62,44241908,118890,28.34,381,381,365,495,267,381,372.12,2.07,0,10037,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.08,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,120240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,375,-6,5,-1.57,38453170,103327,24.63,381,381,365,495,267,381,372.15,2.07,0,12162,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,570,-1.27,0.87,12,0.07,-296.00,431.00,1315,20240620,-71.48,295,20241115,27.12,425,-11.76,20250113,355,5.63,20250131,1315,-71.48,20240620,295,27.12,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,110240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,375,-6,5,-1.57,31030094,83411,19.88,381,381,365,495,267,381,372.01,2.07,0,7442,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,570,-1.27,0.87,12,0.05,-296.00,431.00,1315,20240620,-71.48,295,20241115,27.12,425,-11.76,20250113,355,5.63,20250131,1315,-71.48,20240620,295,27.12,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,100240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,372,-9,5,-2.36,27284795,73372,17.49,381,381,365,495,267,381,371.87,2.07,0,10274,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,565,-1.26,0.86,12,0.05,-296.00,431.00,1315,20240620,-71.71,295,20241115,26.10,425,-12.47,20250113,355,4.79,20250131,1315,-71.71,20240620,295,26.10,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250212,090241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,0,3,0.00,115443,303,0.07,381,381,381,495,267,381,381.00,2.07,0,12,388,384,378,374,368,386,376,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.00,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3137416,N,N,0,N,00,N
20250211,160239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,5,2,1.33,157979538,418809,116.30,380,382,372,488,264,376,377.21,2.04,0,38007,389,382,378,371,367,380,369,152,112,100,220,1,1,151887500,579,-1.29,0.88,12,0.28,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3099661,N,N,0,N,00,N
20250211,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,379,3,2,0.80,140885849,373837,103.81,380,382,372,488,264,376,376.86,2.04,0,34949,389,382,378,371,367,380,369,152,112,100,220,1,1,151887500,576,-1.28,0.88,12,0.25,-296.00,431.00,1315,20240620,-71.18,295,20241115,28.47,425,-10.82,20250113,355,6.76,20250131,1315,-71.18,20240620,295,28.47,20241115,0.00,N,009810,100,151 억,,3099661,N,N,0,N,00,N
20250211,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,378,2,2,0.53,122640609,325404,90.36,380,382,372,488,264,376,376.89,2.04,0,33088,389,382,378,371,367,380,369,152,112,100,220,1,1,151887500,574,-1.28,0.88,12,0.21,-296.00,431.00,1315,20240620,-71.25,295,20241115,28.14,425,-11.06,20250113,355,6.48,20250131,1315,-71.25,20240620,295,28.14,20241115,0.00,N,009810,100,151 억,,3099661,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 160240 57 100.00 KOSPI 유통 N N N N N 370 -11 5 -2.89 78524331 211376 50.39 381 381 365 495 267 381 371.49 2.07 0 -12150 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 562 -1.25 0.86 12 0.14 -296.00 431.00 1315 20240620 -71.86 295 20241115 25.42 425 -12.94 20250113 355 4.23 20250131 1315 -71.86 20240620 295 25.42 20241115 0.00 N 009810 100 151 억 3137416 N N 518 N 00 N
3 20250212 150240 57 100.00 KOSPI 유통 N N N N N 371 -10 5 -2.62 60819936 163532 38.98 381 381 365 495 267 381 371.91 2.07 0 -8176 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 564 -1.25 0.86 12 0.11 -296.00 431.00 1315 20240620 -71.79 295 20241115 25.76 425 -12.71 20250113 355 4.51 20250131 1315 -71.79 20240620 295 25.76 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
4 20250212 140240 57 100.00 KOSPI 유통 N N N N N 372 -9 5 -2.36 48620518 130683 31.15 381 381 365 495 267 381 372.05 2.07 0 3080 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 565 -1.26 0.86 12 0.09 -296.00 431.00 1315 20240620 -71.71 295 20241115 26.10 425 -12.47 20250113 355 4.79 20250131 1315 -71.71 20240620 295 26.10 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
5 20250212 130240 57 100.00 KOSPI 유통 N N N N N 371 -10 5 -2.62 44241908 118890 28.34 381 381 365 495 267 381 372.12 2.07 0 10037 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 564 -1.25 0.86 12 0.08 -296.00 431.00 1315 20240620 -71.79 295 20241115 25.76 425 -12.71 20250113 355 4.51 20250131 1315 -71.79 20240620 295 25.76 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
6 20250212 120240 57 100.00 KOSPI 유통 N N N N N 375 -6 5 -1.57 38453170 103327 24.63 381 381 365 495 267 381 372.15 2.07 0 12162 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 570 -1.27 0.87 12 0.07 -296.00 431.00 1315 20240620 -71.48 295 20241115 27.12 425 -11.76 20250113 355 5.63 20250131 1315 -71.48 20240620 295 27.12 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
7 20250212 110240 57 100.00 KOSPI 유통 N N N N N 375 -6 5 -1.57 31030094 83411 19.88 381 381 365 495 267 381 372.01 2.07 0 7442 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 570 -1.27 0.87 12 0.05 -296.00 431.00 1315 20240620 -71.48 295 20241115 27.12 425 -11.76 20250113 355 5.63 20250131 1315 -71.48 20240620 295 27.12 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
8 20250212 100240 57 100.00 KOSPI 유통 N N N N N 372 -9 5 -2.36 27284795 73372 17.49 381 381 365 495 267 381 371.87 2.07 0 10274 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 565 -1.26 0.86 12 0.05 -296.00 431.00 1315 20240620 -71.71 295 20241115 26.10 425 -12.47 20250113 355 4.79 20250131 1315 -71.71 20240620 295 26.10 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
9 20250212 090241 57 100.00 KOSPI 유통 N N N N N 381 0 3 0.00 115443 303 0.07 381 381 381 495 267 381 381.00 2.07 0 12 388 384 378 374 368 386 376 152 114 100 220 1 1 151887500 579 -1.29 0.88 12 0.00 -296.00 431.00 1315 20240620 -71.03 295 20241115 29.15 425 -10.35 20250113 355 7.32 20250131 1315 -71.03 20240620 295 29.15 20241115 0.00 N 009810 100 151 억 3137416 N N 0 N 00 N
10 20250211 160239 57 100.00 KOSPI 유통 N N N N N 381 5 2 1.33 157979538 418809 116.30 380 382 372 488 264 376 377.21 2.04 0 38007 389 382 378 371 367 380 369 152 112 100 220 1 1 151887500 579 -1.29 0.88 12 0.28 -296.00 431.00 1315 20240620 -71.03 295 20241115 29.15 425 -10.35 20250113 355 7.32 20250131 1315 -71.03 20240620 295 29.15 20241115 0.00 N 009810 100 151 억 3099661 N N 0 N 00 N
11 20250211 150240 57 100.00 KOSPI 유통 N N N N N 379 3 2 0.80 140885849 373837 103.81 380 382 372 488 264 376 376.86 2.04 0 34949 389 382 378 371 367 380 369 152 112 100 220 1 1 151887500 576 -1.28 0.88 12 0.25 -296.00 431.00 1315 20240620 -71.18 295 20241115 28.47 425 -10.82 20250113 355 6.76 20250131 1315 -71.18 20240620 295 28.47 20241115 0.00 N 009810 100 151 억 3099661 N N 0 N 00 N
12 20250211 140241 57 100.00 KOSPI 유통 N N N N N 378 2 2 0.53 122640609 325404 90.36 380 382 372 488 264 376 376.89 2.04 0 33088 389 382 378 371 367 380 369 152 112 100 220 1 1 151887500 574 -1.28 0.88 12 0.21 -296.00 431.00 1315 20240620 -71.25 295 20241115 28.14 425 -11.06 20250113 355 6.48 20250131 1315 -71.25 20240620 295 28.14 20241115 0.00 N 009810 100 151 억 3099661 N N 0 N 00 N