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
032350/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
20250212,160402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-20,5,-0.25,1544452260,196159,170.33,7930,7930,7830,10270,5530,7900,7873.45,6.76,0,-38750,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,6004,-2.95,8.63,12,0.26,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8170,-3.55,20250108,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.05,N,032350,500,380 억,,5149574,N,N,69,N,00,N
20250212,150401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-50,5,-0.63,1439228080,182764,158.70,7930,7930,7830,10270,5530,7900,7874.79,6.76,0,-35472,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,5981,-2.94,8.60,12,0.24,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8170,-3.92,20250108,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,140402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-60,5,-0.76,1322768410,167922,145.81,7930,7930,7830,10270,5530,7900,7877.28,6.76,0,-30095,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,5974,-2.94,8.59,12,0.22,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8170,-4.04,20250108,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,130402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-20,5,-0.25,1043687870,132386,114.95,7930,7930,7840,10270,5530,7900,7883.67,6.76,0,-14414,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,6004,-2.95,8.63,12,0.17,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8170,-3.55,20250108,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,120401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-20,5,-0.25,897203900,113809,98.82,7930,7930,7840,10270,5530,7900,7883.42,6.76,0,-14674,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,6004,-2.95,8.63,12,0.15,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8170,-3.55,20250108,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,110401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-20,5,-0.25,721282890,91499,79.45,7930,7930,7840,10270,5530,7900,7882.96,6.76,0,-6470,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,6004,-2.95,8.63,12,0.12,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8170,-3.55,20250108,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,100401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-10,5,-0.13,400565740,50844,44.15,7930,7930,7840,10270,5530,7900,7878.33,6.76,0,-5358,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,6012,-2.96,8.64,12,0.07,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8170,-3.43,20250108,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250212,090404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-30,5,-0.38,53240010,6726,5.84,7930,7930,7860,10270,5530,7900,7915.55,6.76,0,-4298,8013,7956,7873,7816,7733,7985,7845,381,2370,500,6000,10,1,76196183,5997,-2.95,8.62,12,0.01,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8170,-3.67,20250108,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,5149574,N,N,127,N,00,N
20250211,160402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,100,2,1.28,902333850,114855,60.30,7820,7930,7790,10140,5460,7800,7856.24,6.77,0,-4564,7973,7886,7813,7726,7653,7850,7690,381,2340,500,5920,10,1,76196183,6019,-2.96,8.65,12,0.15,-2669.00,913.00,10900,20240603,-27.52,7060,20241230,11.90,8170,-3.30,20250108,7520,5.05,20250102,10900,-27.52,20240603,7060,11.90,20241230,0.05,N,032350,500,380 억,,5155342,N,N,127,N,00,N
20250211,150401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7860,60,2,0.77,831687800,105895,55.59,7820,7930,7790,10140,5460,7800,7853.89,6.77,0,-940,7973,7886,7813,7726,7653,7850,7690,381,2340,500,5920,10,1,76196183,5989,-2.94,8.61,12,0.14,-2669.00,913.00,10900,20240603,-27.89,7060,20241230,11.33,8170,-3.79,20250108,7520,4.52,20250102,10900,-27.89,20240603,7060,11.33,20241230,0.05,N,032350,500,380 억,,5155342,N,N,48,N,00,N
20250211,140403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,90,2,1.15,699700800,89136,46.80,7820,7930,7790,10140,5460,7800,7849.81,6.77,0,5920,7973,7886,7813,7726,7653,7850,7690,381,2340,500,5920,10,1,76196183,6012,-2.96,8.64,12,0.12,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8170,-3.43,20250108,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.05,N,032350,500,380 억,,5155342,N,N,48,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 160402 57 100.00 KOSPI 일반서비스 N N N N N 7880 -20 5 -0.25 1544452260 196159 170.33 7930 7930 7830 10270 5530 7900 7873.45 6.76 0 -38750 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 6004 -2.95 8.63 12 0.26 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8170 -3.55 20250108 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.05 N 032350 500 380 억 5149574 N N 69 N 00 N
3 20250212 150401 57 100.00 KOSPI 일반서비스 N N N N N 7850 -50 5 -0.63 1439228080 182764 158.70 7930 7930 7830 10270 5530 7900 7874.79 6.76 0 -35472 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 5981 -2.94 8.60 12 0.24 -2669.00 913.00 10900 20240603 -27.98 7060 20241230 11.19 8170 -3.92 20250108 7520 4.39 20250102 10900 -27.98 20240603 7060 11.19 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
4 20250212 140402 57 100.00 KOSPI 일반서비스 N N N N N 7840 -60 5 -0.76 1322768410 167922 145.81 7930 7930 7830 10270 5530 7900 7877.28 6.76 0 -30095 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 5974 -2.94 8.59 12 0.22 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8170 -4.04 20250108 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
5 20250212 130402 57 100.00 KOSPI 일반서비스 N N N N N 7880 -20 5 -0.25 1043687870 132386 114.95 7930 7930 7840 10270 5530 7900 7883.67 6.76 0 -14414 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 6004 -2.95 8.63 12 0.17 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8170 -3.55 20250108 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
6 20250212 120401 57 100.00 KOSPI 일반서비스 N N N N N 7880 -20 5 -0.25 897203900 113809 98.82 7930 7930 7840 10270 5530 7900 7883.42 6.76 0 -14674 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 6004 -2.95 8.63 12 0.15 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8170 -3.55 20250108 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
7 20250212 110401 57 100.00 KOSPI 일반서비스 N N N N N 7880 -20 5 -0.25 721282890 91499 79.45 7930 7930 7840 10270 5530 7900 7882.96 6.76 0 -6470 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 6004 -2.95 8.63 12 0.12 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8170 -3.55 20250108 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
8 20250212 100401 57 100.00 KOSPI 일반서비스 N N N N N 7890 -10 5 -0.13 400565740 50844 44.15 7930 7930 7840 10270 5530 7900 7878.33 6.76 0 -5358 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 6012 -2.96 8.64 12 0.07 -2669.00 913.00 10900 20240603 -27.61 7060 20241230 11.76 8170 -3.43 20250108 7520 4.92 20250102 10900 -27.61 20240603 7060 11.76 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
9 20250212 090404 57 100.00 KOSPI 일반서비스 N N N N N 7870 -30 5 -0.38 53240010 6726 5.84 7930 7930 7860 10270 5530 7900 7915.55 6.76 0 -4298 8013 7956 7873 7816 7733 7985 7845 381 2370 500 6000 10 1 76196183 5997 -2.95 8.62 12 0.01 -2669.00 913.00 10900 20240603 -27.80 7060 20241230 11.47 8170 -3.67 20250108 7520 4.65 20250102 10900 -27.80 20240603 7060 11.47 20241230 0.05 N 032350 500 380 억 5149574 N N 127 N 00 N
10 20250211 160402 57 100.00 KOSPI 일반서비스 N N N N N 7900 100 2 1.28 902333850 114855 60.30 7820 7930 7790 10140 5460 7800 7856.24 6.77 0 -4564 7973 7886 7813 7726 7653 7850 7690 381 2340 500 5920 10 1 76196183 6019 -2.96 8.65 12 0.15 -2669.00 913.00 10900 20240603 -27.52 7060 20241230 11.90 8170 -3.30 20250108 7520 5.05 20250102 10900 -27.52 20240603 7060 11.90 20241230 0.05 N 032350 500 380 억 5155342 N N 127 N 00 N
11 20250211 150401 57 100.00 KOSPI 일반서비스 N N N N N 7860 60 2 0.77 831687800 105895 55.59 7820 7930 7790 10140 5460 7800 7853.89 6.77 0 -940 7973 7886 7813 7726 7653 7850 7690 381 2340 500 5920 10 1 76196183 5989 -2.94 8.61 12 0.14 -2669.00 913.00 10900 20240603 -27.89 7060 20241230 11.33 8170 -3.79 20250108 7520 4.52 20250102 10900 -27.89 20240603 7060 11.33 20241230 0.05 N 032350 500 380 억 5155342 N N 48 N 00 N
12 20250211 140403 57 100.00 KOSPI 일반서비스 N N N N N 7890 90 2 1.15 699700800 89136 46.80 7820 7930 7790 10140 5460 7800 7849.81 6.77 0 5920 7973 7886 7813 7726 7653 7850 7690 381 2340 500 5920 10 1 76196183 6012 -2.96 8.64 12 0.12 -2669.00 913.00 10900 20240603 -27.61 7060 20241230 11.76 8170 -3.43 20250108 7520 4.92 20250102 10900 -27.61 20240603 7060 11.76 20241230 0.05 N 032350 500 380 억 5155342 N N 48 N 00 N