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
030210/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
20250212,160357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2660,-35,5,-1.30,94010845,35140,51.33,2695,2705,2660,3500,1890,2695,2675.32,5.46,0,-5292,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1620,-17.05,0.28,12,0.06,-156.00,9355.00,3915,20240308,-32.06,2345,20241209,13.43,3240,-17.90,20250102,2630,1.14,20250211,3915,-32.06,20240308,2345,13.43,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,246,N,00,N
20250212,150356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2675,-20,5,-0.74,79008655,29504,43.10,2695,2705,2665,3500,1890,2695,2677.90,5.46,0,-4145,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1629,-17.15,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.67,2345,20241209,14.07,3240,-17.44,20250102,2630,1.71,20250211,3915,-31.67,20240308,2345,14.07,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,140357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,-25,5,-0.93,61427540,22920,33.48,2695,2705,2670,3500,1890,2695,2680.08,5.46,0,-4253,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1626,-17.12,0.29,12,0.04,-156.00,9355.00,3915,20240308,-31.80,2345,20241209,13.86,3240,-17.59,20250102,2630,1.52,20250211,3915,-31.80,20240308,2345,13.86,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,130357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-10,5,-0.37,48814805,18201,26.59,2695,2705,2670,3500,1890,2695,2681.98,5.46,0,-3562,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1635,-17.21,0.29,12,0.03,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,120356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-10,5,-0.37,34753185,12979,18.96,2695,2695,2670,3500,1890,2695,2677.65,5.46,0,-2269,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1635,-17.21,0.29,12,0.02,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,110356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-10,5,-0.37,27549250,10292,15.03,2695,2695,2670,3500,1890,2695,2676.76,5.46,0,-2881,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1635,-17.21,0.29,12,0.02,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,100356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,-25,5,-0.93,14844700,5543,8.10,2695,2695,2670,3500,1890,2695,2678.10,5.46,0,-1975,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1626,-17.12,0.29,12,0.01,-156.00,9355.00,3915,20240308,-31.80,2345,20241209,13.86,3240,-17.59,20250102,2630,1.52,20250211,3915,-31.80,20240308,2345,13.86,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250212,090359,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2695,0,3,0.00,115860,43,0.06,2695,2695,2685,3500,1890,2695,2694.42,5.46,0,-42,2845,2770,2700,2625,2555,2735,2590,3046,805,5000,1940,5,1,60911106,1642,-17.28,0.29,12,0.00,-156.00,9355.00,3915,20240308,-31.16,2345,20241209,14.93,3240,-16.82,20250102,2630,2.47,20250211,3915,-31.16,20240308,2345,14.93,20241209,0.02,N,030210,5000,3045 억,,3324063,N,N,0,N,00,N
20250211,160356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2695,-20,5,-0.74,181670285,68139,186.59,2775,2775,2630,3525,1905,2715,2666.17,5.45,0,-2254,2811,2762,2731,2682,2651,2747,2667,3046,810,5000,1950,5,1,60911106,1642,-17.28,0.29,12,0.11,-156.00,9355.00,3915,20240308,-31.16,2345,20241209,14.93,3240,-16.82,20250102,2630,2.47,20250211,3915,-31.16,20240308,2345,14.93,20241209,0.02,N,030210,5000,3045 억,,3318887,N,N,0,N,00,N
20250211,150356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2680,-35,5,-1.29,178072840,66796,182.91,2775,2775,2630,3525,1905,2715,2665.92,5.45,0,-1437,2811,2762,2731,2682,2651,2747,2667,3046,810,5000,1950,5,1,60911106,1632,-17.18,0.29,12,0.11,-156.00,9355.00,3915,20240308,-31.55,2345,20241209,14.29,3240,-17.28,20250102,2630,1.90,20250211,3915,-31.55,20240308,2345,14.29,20241209,0.02,N,030210,5000,3045 억,,3318887,N,N,0,N,00,N
20250211,140358,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2660,-55,5,-2.03,173033805,64903,177.72,2775,2775,2630,3525,1905,2715,2666.04,5.45,0,-1454,2811,2762,2731,2682,2651,2747,2667,3046,810,5000,1950,5,1,60911106,1620,-17.05,0.28,12,0.11,-156.00,9355.00,3915,20240308,-32.06,2345,20241209,13.43,3240,-17.90,20250102,2630,1.14,20250211,3915,-32.06,20240308,2345,13.43,20241209,0.02,N,030210,5000,3045 억,,3318887,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 160357 57 100.00 KOSPI 증권 N N N N N 2660 -35 5 -1.30 94010845 35140 51.33 2695 2705 2660 3500 1890 2695 2675.32 5.46 0 -5292 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1620 -17.05 0.28 12 0.06 -156.00 9355.00 3915 20240308 -32.06 2345 20241209 13.43 3240 -17.90 20250102 2630 1.14 20250211 3915 -32.06 20240308 2345 13.43 20241209 0.02 N 030210 5000 3045 억 3324063 N N 246 N 00 N
3 20250212 150356 57 100.00 KOSPI 증권 N N N N N 2675 -20 5 -0.74 79008655 29504 43.10 2695 2705 2665 3500 1890 2695 2677.90 5.46 0 -4145 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1629 -17.15 0.29 12 0.05 -156.00 9355.00 3915 20240308 -31.67 2345 20241209 14.07 3240 -17.44 20250102 2630 1.71 20250211 3915 -31.67 20240308 2345 14.07 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
4 20250212 140357 57 100.00 KOSPI 증권 N N N N N 2670 -25 5 -0.93 61427540 22920 33.48 2695 2705 2670 3500 1890 2695 2680.08 5.46 0 -4253 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1626 -17.12 0.29 12 0.04 -156.00 9355.00 3915 20240308 -31.80 2345 20241209 13.86 3240 -17.59 20250102 2630 1.52 20250211 3915 -31.80 20240308 2345 13.86 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
5 20250212 130357 57 100.00 KOSPI 증권 N N N N N 2685 -10 5 -0.37 48814805 18201 26.59 2695 2705 2670 3500 1890 2695 2681.98 5.46 0 -3562 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1635 -17.21 0.29 12 0.03 -156.00 9355.00 3915 20240308 -31.42 2345 20241209 14.50 3240 -17.13 20250102 2630 2.09 20250211 3915 -31.42 20240308 2345 14.50 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
6 20250212 120356 57 100.00 KOSPI 증권 N N N N N 2685 -10 5 -0.37 34753185 12979 18.96 2695 2695 2670 3500 1890 2695 2677.65 5.46 0 -2269 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1635 -17.21 0.29 12 0.02 -156.00 9355.00 3915 20240308 -31.42 2345 20241209 14.50 3240 -17.13 20250102 2630 2.09 20250211 3915 -31.42 20240308 2345 14.50 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
7 20250212 110356 57 100.00 KOSPI 증권 N N N N N 2685 -10 5 -0.37 27549250 10292 15.03 2695 2695 2670 3500 1890 2695 2676.76 5.46 0 -2881 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1635 -17.21 0.29 12 0.02 -156.00 9355.00 3915 20240308 -31.42 2345 20241209 14.50 3240 -17.13 20250102 2630 2.09 20250211 3915 -31.42 20240308 2345 14.50 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
8 20250212 100356 57 100.00 KOSPI 증권 N N N N N 2670 -25 5 -0.93 14844700 5543 8.10 2695 2695 2670 3500 1890 2695 2678.10 5.46 0 -1975 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1626 -17.12 0.29 12 0.01 -156.00 9355.00 3915 20240308 -31.80 2345 20241209 13.86 3240 -17.59 20250102 2630 1.52 20250211 3915 -31.80 20240308 2345 13.86 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
9 20250212 090359 57 100.00 KOSPI 증권 N N N N N 2695 0 3 0.00 115860 43 0.06 2695 2695 2685 3500 1890 2695 2694.42 5.46 0 -42 2845 2770 2700 2625 2555 2735 2590 3046 805 5000 1940 5 1 60911106 1642 -17.28 0.29 12 0.00 -156.00 9355.00 3915 20240308 -31.16 2345 20241209 14.93 3240 -16.82 20250102 2630 2.47 20250211 3915 -31.16 20240308 2345 14.93 20241209 0.02 N 030210 5000 3045 억 3324063 N N 0 N 00 N
10 20250211 160356 57 100.00 KOSPI 증권 N N N N N 2695 -20 5 -0.74 181670285 68139 186.59 2775 2775 2630 3525 1905 2715 2666.17 5.45 0 -2254 2811 2762 2731 2682 2651 2747 2667 3046 810 5000 1950 5 1 60911106 1642 -17.28 0.29 12 0.11 -156.00 9355.00 3915 20240308 -31.16 2345 20241209 14.93 3240 -16.82 20250102 2630 2.47 20250211 3915 -31.16 20240308 2345 14.93 20241209 0.02 N 030210 5000 3045 억 3318887 N N 0 N 00 N
11 20250211 150356 57 100.00 KOSPI 증권 N N N N N 2680 -35 5 -1.29 178072840 66796 182.91 2775 2775 2630 3525 1905 2715 2665.92 5.45 0 -1437 2811 2762 2731 2682 2651 2747 2667 3046 810 5000 1950 5 1 60911106 1632 -17.18 0.29 12 0.11 -156.00 9355.00 3915 20240308 -31.55 2345 20241209 14.29 3240 -17.28 20250102 2630 1.90 20250211 3915 -31.55 20240308 2345 14.29 20241209 0.02 N 030210 5000 3045 억 3318887 N N 0 N 00 N
12 20250211 140358 57 100.00 KOSPI 증권 N N N N N 2660 -55 5 -2.03 173033805 64903 177.72 2775 2775 2630 3525 1905 2715 2666.04 5.45 0 -1454 2811 2762 2731 2682 2651 2747 2667 3046 810 5000 1950 5 1 60911106 1620 -17.05 0.28 12 0.11 -156.00 9355.00 3915 20240308 -32.06 2345 20241209 13.43 3240 -17.90 20250102 2630 1.14 20250211 3915 -32.06 20240308 2345 13.43 20241209 0.02 N 030210 5000 3045 억 3318887 N N 0 N 00 N