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
024720/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
20250212,160340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,-40,5,-0.58,98978830,14544,73.20,6850,6860,6780,8900,4800,6850,6805.47,18.77,0,-3912,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2336,-68.10,0.42,12,0.04,-100.00,16362.00,12140,20240626,-43.90,6180,20241209,10.19,7040,-3.27,20250122,6600,3.18,20250203,12140,-43.90,20240626,6180,10.19,20241209,1.31,N,024720,500,184 억,,6436260,N,N,156,N,00,N
20250212,150340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,-20,5,-0.29,91817330,13492,67.90,6850,6860,6780,8900,4800,6850,6805.32,18.77,0,-3062,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2342,-68.30,0.42,12,0.04,-100.00,16362.00,12140,20240626,-43.74,6180,20241209,10.52,7040,-2.98,20250122,6600,3.48,20250203,12140,-43.74,20240626,6180,10.52,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,140341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-10,5,-0.15,87677180,12883,64.84,6850,6860,6780,8900,4800,6850,6805.65,18.77,0,-2942,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2346,-68.40,0.42,12,0.04,-100.00,16362.00,12140,20240626,-43.66,6180,20241209,10.68,7040,-2.84,20250122,6600,3.64,20250203,12140,-43.66,20240626,6180,10.68,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,130340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6820,-30,5,-0.44,71475430,10505,52.87,6850,6860,6780,8900,4800,6850,6803.94,18.77,0,-2051,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2339,-68.20,0.42,12,0.03,-100.00,16362.00,12140,20240626,-43.82,6180,20241209,10.36,7040,-3.12,20250122,6600,3.33,20250203,12140,-43.82,20240626,6180,10.36,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,120340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-10,5,-0.15,45757310,6719,33.82,6850,6860,6780,8900,4800,6850,6810.14,18.77,0,-452,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2346,-68.40,0.42,12,0.02,-100.00,16362.00,12140,20240626,-43.66,6180,20241209,10.68,7040,-2.84,20250122,6600,3.64,20250203,12140,-43.66,20240626,6180,10.68,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,110340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,0,3,0.00,44302650,6506,32.74,6850,6860,6780,8900,4800,6850,6809.51,18.77,0,-375,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2349,-68.50,0.42,12,0.02,-100.00,16362.00,12140,20240626,-43.57,6180,20241209,10.84,7040,-2.70,20250122,6600,3.79,20250203,12140,-43.57,20240626,6180,10.84,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,100340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,10,2,0.15,23071090,3388,17.05,6850,6860,6780,8900,4800,6850,6809.65,18.77,0,-280,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2353,-68.60,0.42,12,0.01,-100.00,16362.00,12140,20240626,-43.49,6180,20241209,11.00,7040,-2.56,20250122,6600,3.94,20250203,12140,-43.49,20240626,6180,11.00,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250212,090342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-50,5,-0.73,1601180,235,1.18,6850,6850,6800,8900,4800,6850,6813.53,18.77,0,-52,7003,6926,6863,6786,6723,6895,6755,185,2050,500,4930,10,1,34296259,2332,-68.00,0.42,12,0.00,-100.00,16362.00,12140,20240626,-43.99,6180,20241209,10.03,7040,-3.41,20250122,6600,3.03,20250203,12140,-43.99,20240626,6180,10.03,20241209,1.31,N,024720,500,184 억,,6436260,N,N,0,N,00,N
20250211,160340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,-50,5,-0.72,136486680,19866,47.18,6890,6940,6800,8970,4830,6900,6870.37,18.76,0,486,7106,7002,6826,6722,6546,7055,6775,185,2070,500,4960,10,1,34296259,2349,-68.50,0.42,12,0.06,-100.00,16362.00,12140,20240626,-43.57,6180,20241209,10.84,7040,-2.70,20250122,6600,3.79,20250203,12140,-43.57,20240626,6180,10.84,20241209,1.30,N,024720,500,184 억,,6435185,N,N,0,N,00,N
20250211,150340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-60,5,-0.87,121711350,17706,42.05,6890,6940,6800,8970,4830,6900,6874.02,18.76,0,-406,7106,7002,6826,6722,6546,7055,6775,185,2070,500,4960,10,1,34296259,2346,-68.40,0.42,12,0.05,-100.00,16362.00,12140,20240626,-43.66,6180,20241209,10.68,7040,-2.84,20250122,6600,3.64,20250203,12140,-43.66,20240626,6180,10.68,20241209,1.30,N,024720,500,184 억,,6435185,N,N,0,N,00,N
20250211,140341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,-40,5,-0.58,94816580,13774,32.71,6890,6940,6800,8970,4830,6900,6883.74,18.76,0,-277,7106,7002,6826,6722,6546,7055,6775,185,2070,500,4960,10,1,34296259,2353,-68.60,0.42,12,0.04,-100.00,16362.00,12140,20240626,-43.49,6180,20241209,11.00,7040,-2.56,20250122,6600,3.94,20250203,12140,-43.49,20240626,6180,11.00,20241209,1.30,N,024720,500,184 억,,6435185,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 160340 55 60.00 KOSPI 금융 N N N Y 60 N 6810 -40 5 -0.58 98978830 14544 73.20 6850 6860 6780 8900 4800 6850 6805.47 18.77 0 -3912 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2336 -68.10 0.42 12 0.04 -100.00 16362.00 12140 20240626 -43.90 6180 20241209 10.19 7040 -3.27 20250122 6600 3.18 20250203 12140 -43.90 20240626 6180 10.19 20241209 1.31 N 024720 500 184 억 6436260 N N 156 N 00 N
3 20250212 150340 55 60.00 KOSPI 금융 N N N Y 60 N 6830 -20 5 -0.29 91817330 13492 67.90 6850 6860 6780 8900 4800 6850 6805.32 18.77 0 -3062 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2342 -68.30 0.42 12 0.04 -100.00 16362.00 12140 20240626 -43.74 6180 20241209 10.52 7040 -2.98 20250122 6600 3.48 20250203 12140 -43.74 20240626 6180 10.52 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
4 20250212 140341 55 60.00 KOSPI 금융 N N N Y 60 N 6840 -10 5 -0.15 87677180 12883 64.84 6850 6860 6780 8900 4800 6850 6805.65 18.77 0 -2942 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2346 -68.40 0.42 12 0.04 -100.00 16362.00 12140 20240626 -43.66 6180 20241209 10.68 7040 -2.84 20250122 6600 3.64 20250203 12140 -43.66 20240626 6180 10.68 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
5 20250212 130340 55 60.00 KOSPI 금융 N N N Y 60 N 6820 -30 5 -0.44 71475430 10505 52.87 6850 6860 6780 8900 4800 6850 6803.94 18.77 0 -2051 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2339 -68.20 0.42 12 0.03 -100.00 16362.00 12140 20240626 -43.82 6180 20241209 10.36 7040 -3.12 20250122 6600 3.33 20250203 12140 -43.82 20240626 6180 10.36 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
6 20250212 120340 55 60.00 KOSPI 금융 N N N Y 60 N 6840 -10 5 -0.15 45757310 6719 33.82 6850 6860 6780 8900 4800 6850 6810.14 18.77 0 -452 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2346 -68.40 0.42 12 0.02 -100.00 16362.00 12140 20240626 -43.66 6180 20241209 10.68 7040 -2.84 20250122 6600 3.64 20250203 12140 -43.66 20240626 6180 10.68 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
7 20250212 110340 55 60.00 KOSPI 금융 N N N Y 60 N 6850 0 3 0.00 44302650 6506 32.74 6850 6860 6780 8900 4800 6850 6809.51 18.77 0 -375 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2349 -68.50 0.42 12 0.02 -100.00 16362.00 12140 20240626 -43.57 6180 20241209 10.84 7040 -2.70 20250122 6600 3.79 20250203 12140 -43.57 20240626 6180 10.84 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
8 20250212 100340 55 60.00 KOSPI 금융 N N N Y 60 N 6860 10 2 0.15 23071090 3388 17.05 6850 6860 6780 8900 4800 6850 6809.65 18.77 0 -280 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2353 -68.60 0.42 12 0.01 -100.00 16362.00 12140 20240626 -43.49 6180 20241209 11.00 7040 -2.56 20250122 6600 3.94 20250203 12140 -43.49 20240626 6180 11.00 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
9 20250212 090342 55 60.00 KOSPI 금융 N N N Y 60 N 6800 -50 5 -0.73 1601180 235 1.18 6850 6850 6800 8900 4800 6850 6813.53 18.77 0 -52 7003 6926 6863 6786 6723 6895 6755 185 2050 500 4930 10 1 34296259 2332 -68.00 0.42 12 0.00 -100.00 16362.00 12140 20240626 -43.99 6180 20241209 10.03 7040 -3.41 20250122 6600 3.03 20250203 12140 -43.99 20240626 6180 10.03 20241209 1.31 N 024720 500 184 억 6436260 N N 0 N 00 N
10 20250211 160340 55 60.00 KOSPI 금융 N N N Y 60 N 6850 -50 5 -0.72 136486680 19866 47.18 6890 6940 6800 8970 4830 6900 6870.37 18.76 0 486 7106 7002 6826 6722 6546 7055 6775 185 2070 500 4960 10 1 34296259 2349 -68.50 0.42 12 0.06 -100.00 16362.00 12140 20240626 -43.57 6180 20241209 10.84 7040 -2.70 20250122 6600 3.79 20250203 12140 -43.57 20240626 6180 10.84 20241209 1.30 N 024720 500 184 억 6435185 N N 0 N 00 N
11 20250211 150340 55 60.00 KOSPI 금융 N N N Y 60 N 6840 -60 5 -0.87 121711350 17706 42.05 6890 6940 6800 8970 4830 6900 6874.02 18.76 0 -406 7106 7002 6826 6722 6546 7055 6775 185 2070 500 4960 10 1 34296259 2346 -68.40 0.42 12 0.05 -100.00 16362.00 12140 20240626 -43.66 6180 20241209 10.68 7040 -2.84 20250122 6600 3.64 20250203 12140 -43.66 20240626 6180 10.68 20241209 1.30 N 024720 500 184 억 6435185 N N 0 N 00 N
12 20250211 140341 55 60.00 KOSPI 금융 N N N Y 60 N 6860 -40 5 -0.58 94816580 13774 32.71 6890 6940 6800 8970 4830 6900 6883.74 18.76 0 -277 7106 7002 6826 6722 6546 7055 6775 185 2070 500 4960 10 1 34296259 2353 -68.60 0.42 12 0.04 -100.00 16362.00 12140 20240626 -43.49 6180 20241209 11.00 7040 -2.56 20250122 6600 3.94 20250203 12140 -43.49 20240626 6180 11.00 20241209 1.30 N 024720 500 184 억 6435185 N N 0 N 00 N