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
011760/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
20250212,160253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19730,120,2,0.61,1911619010,96934,166.66,19610,19990,19320,25450,13730,19610,19720.82,6.96,0,-4287,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2610,3.12,0.44,12,0.73,6326.00,45236.00,24500,20240521,-19.47,16130,20240417,22.32,20350,-3.05,20250122,18700,5.51,20250109,24500,-19.47,20240521,16130,22.32,20240417,1.77,N,011760,5000,661 억,,921167,N,N,62,N,00,N
20250212,150253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19820,210,2,1.07,1827384650,92672,159.33,19610,19990,19320,25450,13730,19610,19718.84,6.96,0,-3542,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2622,3.13,0.44,12,0.70,6326.00,45236.00,24500,20240521,-19.10,16130,20240417,22.88,20350,-2.60,20250122,18700,5.99,20250109,24500,-19.10,20240521,16130,22.88,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,140253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19820,210,2,1.07,1648013730,83624,143.77,19610,19990,19320,25450,13730,19610,19707.43,6.96,0,-503,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2622,3.13,0.44,12,0.63,6326.00,45236.00,24500,20240521,-19.10,16130,20240417,22.88,20350,-2.60,20250122,18700,5.99,20250109,24500,-19.10,20240521,16130,22.88,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,130253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19800,190,2,0.97,1457563800,74012,127.25,19610,19990,19320,25450,13730,19610,19693.61,6.96,0,1925,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2619,3.13,0.44,12,0.56,6326.00,45236.00,24500,20240521,-19.18,16130,20240417,22.75,20350,-2.70,20250122,18700,5.88,20250109,24500,-19.18,20240521,16130,22.75,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,120253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19950,340,2,1.73,1301590300,66163,113.75,19610,19990,19320,25450,13730,19610,19672.48,6.96,0,2314,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2639,3.15,0.44,12,0.50,6326.00,45236.00,24500,20240521,-18.57,16130,20240417,23.68,20350,-1.97,20250122,18700,6.68,20250109,24500,-18.57,20240521,16130,23.68,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,110253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19830,220,2,1.12,986519060,50279,86.44,19610,19940,19320,25450,13730,19610,19620.90,6.96,0,2797,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2623,3.13,0.44,12,0.38,6326.00,45236.00,24500,20240521,-19.06,16130,20240417,22.94,20350,-2.56,20250122,18700,6.04,20250109,24500,-19.06,20240521,16130,22.94,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,100253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19810,200,2,1.02,610883960,31287,53.79,19610,19860,19320,25450,13730,19610,19525.17,6.96,0,6264,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2621,3.13,0.44,12,0.24,6326.00,45236.00,24500,20240521,-19.14,16130,20240417,22.81,20350,-2.65,20250122,18700,5.94,20250109,24500,-19.14,20240521,16130,22.81,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250212,090254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19590,-20,5,-0.10,2685970,137,0.24,19610,19610,19590,25450,13730,19610,19605.62,6.96,0,-104,19990,19800,19600,19410,19210,19700,19310,661,5840,5000,14510,10,1,13228966,2592,3.10,0.43,12,0.00,6326.00,45236.00,24500,20240521,-20.04,16130,20240417,21.45,20350,-3.73,20250122,18700,4.76,20250109,24500,-20.04,20240521,16130,21.45,20240417,1.77,N,011760,5000,661 억,,921167,N,N,2,N,00,N
20250211,160252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19610,-90,5,-0.46,1135876620,58137,87.56,19700,19790,19400,25600,13790,19700,19537.92,6.83,0,18031,20206,19952,19736,19482,19266,19845,19375,661,5900,5000,14570,10,1,13228966,2594,3.10,0.43,12,0.44,6326.00,45236.00,24500,20240521,-19.96,16130,20240417,21.57,20350,-3.64,20250122,18700,4.87,20250109,24500,-19.96,20240521,16130,21.57,20240417,1.84,N,011760,5000,661 억,,903820,N,N,2,N,00,N
20250211,150253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19520,-180,5,-0.91,973751490,49807,75.01,19700,19790,19410,25600,13790,19700,19550.49,6.83,0,15303,20206,19952,19736,19482,19266,19845,19375,661,5900,5000,14570,10,1,13228966,2582,3.09,0.43,12,0.38,6326.00,45236.00,24500,20240521,-20.33,16130,20240417,21.02,20350,-4.08,20250122,18700,4.39,20250109,24500,-20.33,20240521,16130,21.02,20240417,1.84,N,011760,5000,661 억,,903820,N,N,901,N,00,N
20250211,140254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19530,-170,5,-0.86,871116500,44553,67.10,19700,19790,19410,25600,13790,19700,19552.36,6.83,0,12462,20206,19952,19736,19482,19266,19845,19375,661,5900,5000,14570,10,1,13228966,2584,3.09,0.43,12,0.34,6326.00,45236.00,24500,20240521,-20.29,16130,20240417,21.08,20350,-4.03,20250122,18700,4.44,20250109,24500,-20.29,20240521,16130,21.08,20240417,1.84,N,011760,5000,661 억,,903820,N,N,901,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 160253 55 60.00 KOSPI 유통 N N N Y 60 N 19730 120 2 0.61 1911619010 96934 166.66 19610 19990 19320 25450 13730 19610 19720.82 6.96 0 -4287 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2610 3.12 0.44 12 0.73 6326.00 45236.00 24500 20240521 -19.47 16130 20240417 22.32 20350 -3.05 20250122 18700 5.51 20250109 24500 -19.47 20240521 16130 22.32 20240417 1.77 N 011760 5000 661 억 921167 N N 62 N 00 N
3 20250212 150253 55 60.00 KOSPI 유통 N N N Y 60 N 19820 210 2 1.07 1827384650 92672 159.33 19610 19990 19320 25450 13730 19610 19718.84 6.96 0 -3542 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2622 3.13 0.44 12 0.70 6326.00 45236.00 24500 20240521 -19.10 16130 20240417 22.88 20350 -2.60 20250122 18700 5.99 20250109 24500 -19.10 20240521 16130 22.88 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
4 20250212 140253 55 60.00 KOSPI 유통 N N N Y 60 N 19820 210 2 1.07 1648013730 83624 143.77 19610 19990 19320 25450 13730 19610 19707.43 6.96 0 -503 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2622 3.13 0.44 12 0.63 6326.00 45236.00 24500 20240521 -19.10 16130 20240417 22.88 20350 -2.60 20250122 18700 5.99 20250109 24500 -19.10 20240521 16130 22.88 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
5 20250212 130253 55 60.00 KOSPI 유통 N N N Y 60 N 19800 190 2 0.97 1457563800 74012 127.25 19610 19990 19320 25450 13730 19610 19693.61 6.96 0 1925 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2619 3.13 0.44 12 0.56 6326.00 45236.00 24500 20240521 -19.18 16130 20240417 22.75 20350 -2.70 20250122 18700 5.88 20250109 24500 -19.18 20240521 16130 22.75 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
6 20250212 120253 55 60.00 KOSPI 유통 N N N Y 60 N 19950 340 2 1.73 1301590300 66163 113.75 19610 19990 19320 25450 13730 19610 19672.48 6.96 0 2314 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2639 3.15 0.44 12 0.50 6326.00 45236.00 24500 20240521 -18.57 16130 20240417 23.68 20350 -1.97 20250122 18700 6.68 20250109 24500 -18.57 20240521 16130 23.68 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
7 20250212 110253 55 60.00 KOSPI 유통 N N N Y 60 N 19830 220 2 1.12 986519060 50279 86.44 19610 19940 19320 25450 13730 19610 19620.90 6.96 0 2797 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2623 3.13 0.44 12 0.38 6326.00 45236.00 24500 20240521 -19.06 16130 20240417 22.94 20350 -2.56 20250122 18700 6.04 20250109 24500 -19.06 20240521 16130 22.94 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
8 20250212 100253 55 60.00 KOSPI 유통 N N N Y 60 N 19810 200 2 1.02 610883960 31287 53.79 19610 19860 19320 25450 13730 19610 19525.17 6.96 0 6264 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2621 3.13 0.44 12 0.24 6326.00 45236.00 24500 20240521 -19.14 16130 20240417 22.81 20350 -2.65 20250122 18700 5.94 20250109 24500 -19.14 20240521 16130 22.81 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
9 20250212 090254 55 60.00 KOSPI 유통 N N N Y 60 N 19590 -20 5 -0.10 2685970 137 0.24 19610 19610 19590 25450 13730 19610 19605.62 6.96 0 -104 19990 19800 19600 19410 19210 19700 19310 661 5840 5000 14510 10 1 13228966 2592 3.10 0.43 12 0.00 6326.00 45236.00 24500 20240521 -20.04 16130 20240417 21.45 20350 -3.73 20250122 18700 4.76 20250109 24500 -20.04 20240521 16130 21.45 20240417 1.77 N 011760 5000 661 억 921167 N N 2 N 00 N
10 20250211 160252 55 60.00 KOSPI 유통 N N N Y 60 N 19610 -90 5 -0.46 1135876620 58137 87.56 19700 19790 19400 25600 13790 19700 19537.92 6.83 0 18031 20206 19952 19736 19482 19266 19845 19375 661 5900 5000 14570 10 1 13228966 2594 3.10 0.43 12 0.44 6326.00 45236.00 24500 20240521 -19.96 16130 20240417 21.57 20350 -3.64 20250122 18700 4.87 20250109 24500 -19.96 20240521 16130 21.57 20240417 1.84 N 011760 5000 661 억 903820 N N 2 N 00 N
11 20250211 150253 55 60.00 KOSPI 유통 N N N Y 60 N 19520 -180 5 -0.91 973751490 49807 75.01 19700 19790 19410 25600 13790 19700 19550.49 6.83 0 15303 20206 19952 19736 19482 19266 19845 19375 661 5900 5000 14570 10 1 13228966 2582 3.09 0.43 12 0.38 6326.00 45236.00 24500 20240521 -20.33 16130 20240417 21.02 20350 -4.08 20250122 18700 4.39 20250109 24500 -20.33 20240521 16130 21.02 20240417 1.84 N 011760 5000 661 억 903820 N N 901 N 00 N
12 20250211 140254 55 60.00 KOSPI 유통 N N N Y 60 N 19530 -170 5 -0.86 871116500 44553 67.10 19700 19790 19410 25600 13790 19700 19552.36 6.83 0 12462 20206 19952 19736 19482 19266 19845 19375 661 5900 5000 14570 10 1 13228966 2584 3.09 0.43 12 0.34 6326.00 45236.00 24500 20240521 -20.29 16130 20240417 21.08 20350 -4.03 20250122 18700 4.44 20250109 24500 -20.29 20240521 16130 21.08 20240417 1.84 N 011760 5000 661 억 903820 N N 901 N 00 N