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
031430/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
20250212,160359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9900,10,2,0.10,652919480,65765,45.80,9900,10000,9870,12850,6930,9890,9928.07,7.47,0,-10094,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3534,9.02,0.42,12,0.18,1098.00,23781.00,18360,20240401,-46.08,9850,20241209,0.51,10850,-8.76,20250121,9860,0.41,20250103,18360,-46.08,20240401,9850,0.51,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,1,N,00,N
20250212,150359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9910,20,2,0.20,615966160,62033,43.20,9900,10000,9870,12850,6930,9890,9929.65,7.47,0,-9667,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3538,9.03,0.42,12,0.17,1098.00,23781.00,18360,20240401,-46.02,9850,20241209,0.61,10850,-8.66,20250121,9860,0.51,20250103,18360,-46.02,20240401,9850,0.61,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,140400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9920,30,2,0.30,524646970,52820,36.78,9900,10000,9870,12850,6930,9890,9932.73,7.47,0,-5317,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3541,9.03,0.42,12,0.15,1098.00,23781.00,18360,20240401,-45.97,9850,20241209,0.71,10850,-8.57,20250121,9860,0.61,20250103,18360,-45.97,20240401,9850,0.71,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,130359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9940,50,2,0.51,410700280,41329,28.78,9900,10000,9870,12850,6930,9890,9937.34,7.47,0,-771,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3549,9.05,0.42,12,0.12,1098.00,23781.00,18360,20240401,-45.86,9850,20241209,0.91,10850,-8.39,20250121,9860,0.81,20250103,18360,-45.86,20240401,9850,0.91,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,120358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9940,50,2,0.51,347546950,34968,24.35,9900,10000,9870,12850,6930,9890,9939.00,7.47,0,484,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3549,9.05,0.42,12,0.10,1098.00,23781.00,18360,20240401,-45.86,9850,20241209,0.91,10850,-8.39,20250121,9860,0.81,20250103,18360,-45.86,20240401,9850,0.91,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,110359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9930,40,2,0.40,301061820,30291,21.09,9900,10000,9870,12850,6930,9890,9938.99,7.47,0,-820,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3545,9.04,0.42,12,0.08,1098.00,23781.00,18360,20240401,-45.92,9850,20241209,0.81,10850,-8.48,20250121,9860,0.71,20250103,18360,-45.92,20240401,9850,0.81,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,100359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9940,50,2,0.51,226782040,22812,15.89,9900,10000,9870,12850,6930,9890,9941.35,7.47,0,1360,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3549,9.05,0.42,12,0.06,1098.00,23781.00,18360,20240401,-45.86,9850,20241209,0.91,10850,-8.39,20250121,9860,0.81,20250103,18360,-45.86,20240401,9850,0.91,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250212,090401,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9870,-20,5,-0.20,34893290,3527,2.46,9900,9950,9870,12850,6930,9890,9893.19,7.47,0,-2054,10083,9986,9933,9836,9783,9960,9810,357,2960,1000,7120,10,1,35700000,3524,8.99,0.42,12,0.01,1098.00,23781.00,18360,20240401,-46.24,9850,20241209,0.20,10850,-9.03,20250121,9860,0.10,20250103,18360,-46.24,20240401,9850,0.20,20241209,1.53,N,031430,1000,357 억,,2665956,N,N,0,N,00,N
20250211,160359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9890,-90,5,-0.90,1407375040,141870,112.89,10030,10030,9880,12970,6990,9980,9920.19,7.70,0,-85769,10220,10100,9980,9860,9740,10040,9800,357,2990,1000,7180,10,1,35700000,3531,9.01,0.42,12,0.40,1098.00,23781.00,18360,20240401,-46.13,9850,20241209,0.41,10850,-8.85,20250121,9860,0.30,20250103,18360,-46.13,20240401,9850,0.41,20241209,1.48,N,031430,1000,357 억,,2750329,N,N,1778,N,00,N
20250211,150358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9890,-90,5,-0.90,1344750290,135541,107.85,10030,10030,9880,12970,6990,9980,9921.35,7.70,0,-83122,10220,10100,9980,9860,9740,10040,9800,357,2990,1000,7180,10,1,35700000,3531,9.01,0.42,12,0.38,1098.00,23781.00,18360,20240401,-46.13,9850,20241209,0.41,10850,-8.85,20250121,9860,0.30,20250103,18360,-46.13,20240401,9850,0.41,20241209,1.48,N,031430,1000,357 억,,2750329,N,N,1778,N,00,N
20250211,140400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9910,-70,5,-0.70,1225348680,123487,98.26,10030,10030,9880,12970,6990,9980,9922.90,7.70,0,-77006,10220,10100,9980,9860,9740,10040,9800,357,2990,1000,7180,10,1,35700000,3538,9.03,0.42,12,0.35,1098.00,23781.00,18360,20240401,-46.02,9850,20241209,0.61,10850,-8.66,20250121,9860,0.51,20250103,18360,-46.02,20240401,9850,0.61,20241209,1.48,N,031430,1000,357 억,,2750329,N,N,1778,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 160359 55 60.00 KOSPI 유통 N N N Y 60 N 9900 10 2 0.10 652919480 65765 45.80 9900 10000 9870 12850 6930 9890 9928.07 7.47 0 -10094 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3534 9.02 0.42 12 0.18 1098.00 23781.00 18360 20240401 -46.08 9850 20241209 0.51 10850 -8.76 20250121 9860 0.41 20250103 18360 -46.08 20240401 9850 0.51 20241209 1.53 N 031430 1000 357 억 2665956 N N 1 N 00 N
3 20250212 150359 55 60.00 KOSPI 유통 N N N Y 60 N 9910 20 2 0.20 615966160 62033 43.20 9900 10000 9870 12850 6930 9890 9929.65 7.47 0 -9667 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3538 9.03 0.42 12 0.17 1098.00 23781.00 18360 20240401 -46.02 9850 20241209 0.61 10850 -8.66 20250121 9860 0.51 20250103 18360 -46.02 20240401 9850 0.61 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
4 20250212 140400 55 60.00 KOSPI 유통 N N N Y 60 N 9920 30 2 0.30 524646970 52820 36.78 9900 10000 9870 12850 6930 9890 9932.73 7.47 0 -5317 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3541 9.03 0.42 12 0.15 1098.00 23781.00 18360 20240401 -45.97 9850 20241209 0.71 10850 -8.57 20250121 9860 0.61 20250103 18360 -45.97 20240401 9850 0.71 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
5 20250212 130359 55 60.00 KOSPI 유통 N N N Y 60 N 9940 50 2 0.51 410700280 41329 28.78 9900 10000 9870 12850 6930 9890 9937.34 7.47 0 -771 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3549 9.05 0.42 12 0.12 1098.00 23781.00 18360 20240401 -45.86 9850 20241209 0.91 10850 -8.39 20250121 9860 0.81 20250103 18360 -45.86 20240401 9850 0.91 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
6 20250212 120358 55 60.00 KOSPI 유통 N N N Y 60 N 9940 50 2 0.51 347546950 34968 24.35 9900 10000 9870 12850 6930 9890 9939.00 7.47 0 484 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3549 9.05 0.42 12 0.10 1098.00 23781.00 18360 20240401 -45.86 9850 20241209 0.91 10850 -8.39 20250121 9860 0.81 20250103 18360 -45.86 20240401 9850 0.91 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
7 20250212 110359 55 60.00 KOSPI 유통 N N N Y 60 N 9930 40 2 0.40 301061820 30291 21.09 9900 10000 9870 12850 6930 9890 9938.99 7.47 0 -820 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3545 9.04 0.42 12 0.08 1098.00 23781.00 18360 20240401 -45.92 9850 20241209 0.81 10850 -8.48 20250121 9860 0.71 20250103 18360 -45.92 20240401 9850 0.81 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
8 20250212 100359 55 60.00 KOSPI 유통 N N N Y 60 N 9940 50 2 0.51 226782040 22812 15.89 9900 10000 9870 12850 6930 9890 9941.35 7.47 0 1360 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3549 9.05 0.42 12 0.06 1098.00 23781.00 18360 20240401 -45.86 9850 20241209 0.91 10850 -8.39 20250121 9860 0.81 20250103 18360 -45.86 20240401 9850 0.91 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
9 20250212 090401 55 60.00 KOSPI 유통 N N N Y 60 N 9870 -20 5 -0.20 34893290 3527 2.46 9900 9950 9870 12850 6930 9890 9893.19 7.47 0 -2054 10083 9986 9933 9836 9783 9960 9810 357 2960 1000 7120 10 1 35700000 3524 8.99 0.42 12 0.01 1098.00 23781.00 18360 20240401 -46.24 9850 20241209 0.20 10850 -9.03 20250121 9860 0.10 20250103 18360 -46.24 20240401 9850 0.20 20241209 1.53 N 031430 1000 357 억 2665956 N N 0 N 00 N
10 20250211 160359 55 60.00 KOSPI 유통 N N N Y 60 N 9890 -90 5 -0.90 1407375040 141870 112.89 10030 10030 9880 12970 6990 9980 9920.19 7.70 0 -85769 10220 10100 9980 9860 9740 10040 9800 357 2990 1000 7180 10 1 35700000 3531 9.01 0.42 12 0.40 1098.00 23781.00 18360 20240401 -46.13 9850 20241209 0.41 10850 -8.85 20250121 9860 0.30 20250103 18360 -46.13 20240401 9850 0.41 20241209 1.48 N 031430 1000 357 억 2750329 N N 1778 N 00 N
11 20250211 150358 55 60.00 KOSPI 유통 N N N Y 60 N 9890 -90 5 -0.90 1344750290 135541 107.85 10030 10030 9880 12970 6990 9980 9921.35 7.70 0 -83122 10220 10100 9980 9860 9740 10040 9800 357 2990 1000 7180 10 1 35700000 3531 9.01 0.42 12 0.38 1098.00 23781.00 18360 20240401 -46.13 9850 20241209 0.41 10850 -8.85 20250121 9860 0.30 20250103 18360 -46.13 20240401 9850 0.41 20241209 1.48 N 031430 1000 357 억 2750329 N N 1778 N 00 N
12 20250211 140400 55 60.00 KOSPI 유통 N N N Y 60 N 9910 -70 5 -0.70 1225348680 123487 98.26 10030 10030 9880 12970 6990 9980 9922.90 7.70 0 -77006 10220 10100 9980 9860 9740 10040 9800 357 2990 1000 7180 10 1 35700000 3538 9.03 0.42 12 0.35 1098.00 23781.00 18360 20240401 -46.02 9850 20241209 0.61 10850 -8.66 20250121 9860 0.51 20250103 18360 -46.02 20240401 9850 0.61 20241209 1.48 N 031430 1000 357 억 2750329 N N 1778 N 00 N