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
031440/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
20250212,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30750,-150,5,-0.49,481004400,15569,114.65,30700,31250,30700,40150,21650,30900,30895.57,1.46,0,-1264,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1191,11.19,0.41,12,0.40,2749.00,74864.00,44900,20241224,-31.51,29200,20241209,5.31,39000,-21.15,20250108,30400,1.15,20250210,44900,-31.51,20241224,29200,5.31,20241209,1.18,N,031440,5000,193 억,,56501,N,N,11,N,00,N
20250212,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30800,-100,5,-0.32,404906400,13098,96.46,30700,31250,30700,40150,21650,30900,30913.61,1.46,0,882,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1193,11.20,0.41,12,0.34,2749.00,74864.00,44900,20241224,-31.40,29200,20241209,5.48,39000,-21.03,20250108,30400,1.32,20250210,44900,-31.40,20241224,29200,5.48,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,140400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30750,-150,5,-0.49,390040750,12616,92.91,30700,31250,30700,40150,21650,30900,30916.36,1.46,0,1007,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1191,11.19,0.41,12,0.33,2749.00,74864.00,44900,20241224,-31.51,29200,20241209,5.31,39000,-21.15,20250108,30400,1.15,20250210,44900,-31.51,20241224,29200,5.31,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,130359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31100,200,2,0.65,272846150,8805,64.84,30700,31250,30700,40150,21650,30900,30987.64,1.46,0,402,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1204,11.31,0.42,12,0.23,2749.00,74864.00,44900,20241224,-30.73,29200,20241209,6.51,39000,-20.26,20250108,30400,2.30,20250210,44900,-30.73,20241224,29200,6.51,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30800,-100,5,-0.32,196463200,6336,46.66,30700,31250,30700,40150,21650,30900,31007.45,1.46,0,1231,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1193,11.20,0.41,12,0.16,2749.00,74864.00,44900,20241224,-31.40,29200,20241209,5.48,39000,-21.03,20250108,30400,1.32,20250210,44900,-31.40,20241224,29200,5.48,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,110359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31000,100,2,0.32,154871550,4992,36.76,30700,31250,30700,40150,21650,30900,31023.95,1.46,0,1375,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1200,11.28,0.41,12,0.13,2749.00,74864.00,44900,20241224,-30.96,29200,20241209,6.16,39000,-20.51,20250108,30400,1.97,20250210,44900,-30.96,20241224,29200,6.16,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,100359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31150,250,2,0.81,107561000,3467,25.53,30700,31250,30700,40150,21650,30900,31024.23,1.46,0,1281,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1206,11.33,0.42,12,0.09,2749.00,74864.00,44900,20241224,-30.62,29200,20241209,6.68,39000,-20.13,20250108,30400,2.47,20250210,44900,-30.62,20241224,29200,6.68,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250212,090401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31150,250,2,0.81,49500450,1602,11.80,30700,31200,30700,40150,21650,30900,30899.16,1.46,0,863,31300,31100,30800,30600,30300,31200,30700,194,9250,5000,21010,50,1,3872480,1206,11.33,0.42,12,0.04,2749.00,74864.00,44900,20241224,-30.62,29200,20241209,6.68,39000,-20.13,20250108,30400,2.47,20250210,44900,-30.62,20241224,29200,6.68,20241209,1.18,N,031440,5000,193 억,,56501,N,N,0,N,00,N
20250211,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30900,100,2,0.32,416373150,13535,127.99,30600,31000,30500,40000,21600,30800,30762.70,1.60,0,-4501,31266,31032,30716,30482,30166,31150,30600,194,9200,5000,20940,50,1,3872480,1197,11.24,0.41,12,0.35,2749.00,74864.00,44900,20241224,-31.18,29200,20241209,5.82,39000,-20.77,20250108,30400,1.64,20250210,44900,-31.18,20241224,29200,5.82,20241209,1.24,N,031440,5000,193 억,,61865,N,N,0,N,00,N
20250211,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30900,100,2,0.32,395021500,12844,121.46,30600,31000,30500,40000,21600,30800,30755.33,1.60,0,-4494,31266,31032,30716,30482,30166,31150,30600,194,9200,5000,20940,50,1,3872480,1197,11.24,0.41,12,0.33,2749.00,74864.00,44900,20241224,-31.18,29200,20241209,5.82,39000,-20.77,20250108,30400,1.64,20250210,44900,-31.18,20241224,29200,5.82,20241209,1.24,N,031440,5000,193 억,,61865,N,N,0,N,00,N
20250211,140400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30900,100,2,0.32,375548400,12214,115.50,30600,30950,30500,40000,21600,30800,30747.37,1.60,0,-4601,31266,31032,30716,30482,30166,31150,30600,194,9200,5000,20940,50,1,3872480,1197,11.24,0.41,12,0.32,2749.00,74864.00,44900,20241224,-31.18,29200,20241209,5.82,39000,-20.77,20250108,30400,1.64,20250210,44900,-31.18,20241224,29200,5.82,20241209,1.24,N,031440,5000,193 억,,61865,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 160359 57 100.00 KOSPI 일반서비스 N N N N N 30750 -150 5 -0.49 481004400 15569 114.65 30700 31250 30700 40150 21650 30900 30895.57 1.46 0 -1264 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1191 11.19 0.41 12 0.40 2749.00 74864.00 44900 20241224 -31.51 29200 20241209 5.31 39000 -21.15 20250108 30400 1.15 20250210 44900 -31.51 20241224 29200 5.31 20241209 1.18 N 031440 5000 193 억 56501 N N 11 N 00 N
3 20250212 150359 57 100.00 KOSPI 일반서비스 N N N N N 30800 -100 5 -0.32 404906400 13098 96.46 30700 31250 30700 40150 21650 30900 30913.61 1.46 0 882 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1193 11.20 0.41 12 0.34 2749.00 74864.00 44900 20241224 -31.40 29200 20241209 5.48 39000 -21.03 20250108 30400 1.32 20250210 44900 -31.40 20241224 29200 5.48 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
4 20250212 140400 57 100.00 KOSPI 일반서비스 N N N N N 30750 -150 5 -0.49 390040750 12616 92.91 30700 31250 30700 40150 21650 30900 30916.36 1.46 0 1007 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1191 11.19 0.41 12 0.33 2749.00 74864.00 44900 20241224 -31.51 29200 20241209 5.31 39000 -21.15 20250108 30400 1.15 20250210 44900 -31.51 20241224 29200 5.31 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
5 20250212 130359 57 100.00 KOSPI 일반서비스 N N N N N 31100 200 2 0.65 272846150 8805 64.84 30700 31250 30700 40150 21650 30900 30987.64 1.46 0 402 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1204 11.31 0.42 12 0.23 2749.00 74864.00 44900 20241224 -30.73 29200 20241209 6.51 39000 -20.26 20250108 30400 2.30 20250210 44900 -30.73 20241224 29200 6.51 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
6 20250212 120359 57 100.00 KOSPI 일반서비스 N N N N N 30800 -100 5 -0.32 196463200 6336 46.66 30700 31250 30700 40150 21650 30900 31007.45 1.46 0 1231 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1193 11.20 0.41 12 0.16 2749.00 74864.00 44900 20241224 -31.40 29200 20241209 5.48 39000 -21.03 20250108 30400 1.32 20250210 44900 -31.40 20241224 29200 5.48 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
7 20250212 110359 57 100.00 KOSPI 일반서비스 N N N N N 31000 100 2 0.32 154871550 4992 36.76 30700 31250 30700 40150 21650 30900 31023.95 1.46 0 1375 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1200 11.28 0.41 12 0.13 2749.00 74864.00 44900 20241224 -30.96 29200 20241209 6.16 39000 -20.51 20250108 30400 1.97 20250210 44900 -30.96 20241224 29200 6.16 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
8 20250212 100359 57 100.00 KOSPI 일반서비스 N N N N N 31150 250 2 0.81 107561000 3467 25.53 30700 31250 30700 40150 21650 30900 31024.23 1.46 0 1281 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1206 11.33 0.42 12 0.09 2749.00 74864.00 44900 20241224 -30.62 29200 20241209 6.68 39000 -20.13 20250108 30400 2.47 20250210 44900 -30.62 20241224 29200 6.68 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
9 20250212 090401 57 100.00 KOSPI 일반서비스 N N N N N 31150 250 2 0.81 49500450 1602 11.80 30700 31200 30700 40150 21650 30900 30899.16 1.46 0 863 31300 31100 30800 30600 30300 31200 30700 194 9250 5000 21010 50 1 3872480 1206 11.33 0.42 12 0.04 2749.00 74864.00 44900 20241224 -30.62 29200 20241209 6.68 39000 -20.13 20250108 30400 2.47 20250210 44900 -30.62 20241224 29200 6.68 20241209 1.18 N 031440 5000 193 억 56501 N N 0 N 00 N
10 20250211 160359 57 100.00 KOSPI 일반서비스 N N N N N 30900 100 2 0.32 416373150 13535 127.99 30600 31000 30500 40000 21600 30800 30762.70 1.60 0 -4501 31266 31032 30716 30482 30166 31150 30600 194 9200 5000 20940 50 1 3872480 1197 11.24 0.41 12 0.35 2749.00 74864.00 44900 20241224 -31.18 29200 20241209 5.82 39000 -20.77 20250108 30400 1.64 20250210 44900 -31.18 20241224 29200 5.82 20241209 1.24 N 031440 5000 193 억 61865 N N 0 N 00 N
11 20250211 150359 57 100.00 KOSPI 일반서비스 N N N N N 30900 100 2 0.32 395021500 12844 121.46 30600 31000 30500 40000 21600 30800 30755.33 1.60 0 -4494 31266 31032 30716 30482 30166 31150 30600 194 9200 5000 20940 50 1 3872480 1197 11.24 0.41 12 0.33 2749.00 74864.00 44900 20241224 -31.18 29200 20241209 5.82 39000 -20.77 20250108 30400 1.64 20250210 44900 -31.18 20241224 29200 5.82 20241209 1.24 N 031440 5000 193 억 61865 N N 0 N 00 N
12 20250211 140400 57 100.00 KOSPI 일반서비스 N N N N N 30900 100 2 0.32 375548400 12214 115.50 30600 30950 30500 40000 21600 30800 30747.37 1.60 0 -4601 31266 31032 30716 30482 30166 31150 30600 194 9200 5000 20940 50 1 3872480 1197 11.24 0.41 12 0.32 2749.00 74864.00 44900 20241224 -31.18 29200 20241209 5.82 39000 -20.77 20250108 30400 1.64 20250210 44900 -31.18 20241224 29200 5.82 20241209 1.24 N 031440 5000 193 억 61865 N N 0 N 00 N