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
037710/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
20250212,160432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-250,5,-0.84,259667250,8762,68.93,29750,29800,29500,38800,20900,29850,29635.61,9.18,0,-488,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2355,4.89,0.29,12,0.11,6055.00,102953.00,32500,20240206,-8.92,27100,20250203,9.23,29900,-1.00,20250211,27100,9.23,20250203,32000,-7.50,20240229,27100,9.23,20250203,0.59,N,037710,1000,79 억,,730408,N,N,7,N,00,N
20250212,150431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-250,5,-0.84,238546200,8048,63.31,29750,29800,29500,38800,20900,29850,29640.43,9.18,0,-436,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2355,4.89,0.29,12,0.10,6055.00,102953.00,32500,20240206,-8.92,27100,20250203,9.23,29900,-1.00,20250211,27100,9.23,20250203,32000,-7.50,20240229,27100,9.23,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,140432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-250,5,-0.84,228158150,7697,60.55,29750,29800,29500,38800,20900,29850,29642.48,9.18,0,-130,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2355,4.89,0.29,12,0.10,6055.00,102953.00,32500,20240206,-8.92,27100,20250203,9.23,29900,-1.00,20250211,27100,9.23,20250203,32000,-7.50,20240229,27100,9.23,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,130432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,-300,5,-1.01,174105550,5868,46.16,29750,29800,29550,38800,20900,29850,29670.34,9.18,0,-169,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2351,4.88,0.29,12,0.07,6055.00,102953.00,32500,20240206,-9.08,27100,20250203,9.04,29900,-1.17,20250211,27100,9.04,20250203,32000,-7.66,20240229,27100,9.04,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,120431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,-50,5,-0.17,59923800,2017,15.87,29750,29800,29600,38800,20900,29850,29709.37,9.18,0,-164,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2371,4.92,0.29,12,0.03,6055.00,102953.00,32500,20240206,-8.31,27100,20250203,9.96,29900,-0.33,20250211,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,110431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-100,5,-0.34,46615650,1570,12.35,29750,29750,29600,38800,20900,29850,29691.50,9.18,0,-79,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2367,4.91,0.29,12,0.02,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,100432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-200,5,-0.67,21665650,730,5.74,29750,29750,29600,38800,20900,29850,29678.97,9.18,0,-60,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2359,4.90,0.29,12,0.01,6055.00,102953.00,32500,20240206,-8.77,27100,20250203,9.41,29900,-0.84,20250211,27100,9.41,20250203,32000,-7.34,20240229,27100,9.41,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250212,090434,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-100,5,-0.34,3802650,128,1.01,29750,29750,29650,38800,20900,29850,29708.20,9.18,0,-61,30183,30016,29733,29566,29283,30100,29650,80,8950,1000,22080,50,1,7957190,2367,4.91,0.29,12,0.00,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.59,N,037710,1000,79 억,,730408,N,N,0,N,00,N
20250211,160432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,200,2,0.67,377608500,12707,119.99,29600,29900,29450,38500,20800,29650,29716.57,9.24,0,1697,29883,29766,29583,29466,29283,29825,29525,80,8850,1000,21940,50,1,7957190,2375,4.93,0.29,12,0.16,6055.00,102953.00,32500,20240206,-8.15,27100,20250203,10.15,29900,-0.17,20250211,27100,10.15,20250203,32000,-6.72,20240229,27100,10.15,20250203,0.59,N,037710,1000,79 억,,735308,N,N,0,N,00,N
20250211,150431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,100,2,0.34,368803850,12412,117.20,29600,29900,29450,38500,20800,29650,29713.49,9.24,0,1685,29883,29766,29583,29466,29283,29825,29525,80,8850,1000,21940,50,1,7957190,2367,4.91,0.29,12,0.16,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.59,N,037710,1000,79 억,,735308,N,N,0,N,00,N
20250211,140433,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,0,3,0.00,219195900,7386,69.75,29600,29750,29450,38500,20800,29650,29677.21,9.24,0,-403,29883,29766,29583,29466,29283,29825,29525,80,8850,1000,21940,50,1,7957190,2359,4.90,0.29,12,0.09,6055.00,102953.00,32500,20240206,-8.77,27100,20250203,9.41,29850,-0.67,20250206,27100,9.41,20250203,32000,-7.34,20240229,27100,9.41,20250203,0.59,N,037710,1000,79 억,,735308,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 160432 57 100.00 KOSPI 유통 N N N N N 29600 -250 5 -0.84 259667250 8762 68.93 29750 29800 29500 38800 20900 29850 29635.61 9.18 0 -488 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2355 4.89 0.29 12 0.11 6055.00 102953.00 32500 20240206 -8.92 27100 20250203 9.23 29900 -1.00 20250211 27100 9.23 20250203 32000 -7.50 20240229 27100 9.23 20250203 0.59 N 037710 1000 79 억 730408 N N 7 N 00 N
3 20250212 150431 57 100.00 KOSPI 유통 N N N N N 29600 -250 5 -0.84 238546200 8048 63.31 29750 29800 29500 38800 20900 29850 29640.43 9.18 0 -436 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2355 4.89 0.29 12 0.10 6055.00 102953.00 32500 20240206 -8.92 27100 20250203 9.23 29900 -1.00 20250211 27100 9.23 20250203 32000 -7.50 20240229 27100 9.23 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
4 20250212 140432 57 100.00 KOSPI 유통 N N N N N 29600 -250 5 -0.84 228158150 7697 60.55 29750 29800 29500 38800 20900 29850 29642.48 9.18 0 -130 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2355 4.89 0.29 12 0.10 6055.00 102953.00 32500 20240206 -8.92 27100 20250203 9.23 29900 -1.00 20250211 27100 9.23 20250203 32000 -7.50 20240229 27100 9.23 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
5 20250212 130432 57 100.00 KOSPI 유통 N N N N N 29550 -300 5 -1.01 174105550 5868 46.16 29750 29800 29550 38800 20900 29850 29670.34 9.18 0 -169 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2351 4.88 0.29 12 0.07 6055.00 102953.00 32500 20240206 -9.08 27100 20250203 9.04 29900 -1.17 20250211 27100 9.04 20250203 32000 -7.66 20240229 27100 9.04 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
6 20250212 120431 57 100.00 KOSPI 유통 N N N N N 29800 -50 5 -0.17 59923800 2017 15.87 29750 29800 29600 38800 20900 29850 29709.37 9.18 0 -164 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2371 4.92 0.29 12 0.03 6055.00 102953.00 32500 20240206 -8.31 27100 20250203 9.96 29900 -0.33 20250211 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
7 20250212 110431 57 100.00 KOSPI 유통 N N N N N 29750 -100 5 -0.34 46615650 1570 12.35 29750 29750 29600 38800 20900 29850 29691.50 9.18 0 -79 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2367 4.91 0.29 12 0.02 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
8 20250212 100432 57 100.00 KOSPI 유통 N N N N N 29650 -200 5 -0.67 21665650 730 5.74 29750 29750 29600 38800 20900 29850 29678.97 9.18 0 -60 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2359 4.90 0.29 12 0.01 6055.00 102953.00 32500 20240206 -8.77 27100 20250203 9.41 29900 -0.84 20250211 27100 9.41 20250203 32000 -7.34 20240229 27100 9.41 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
9 20250212 090434 57 100.00 KOSPI 유통 N N N N N 29750 -100 5 -0.34 3802650 128 1.01 29750 29750 29650 38800 20900 29850 29708.20 9.18 0 -61 30183 30016 29733 29566 29283 30100 29650 80 8950 1000 22080 50 1 7957190 2367 4.91 0.29 12 0.00 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.59 N 037710 1000 79 억 730408 N N 0 N 00 N
10 20250211 160432 57 100.00 KOSPI 유통 N N N N N 29850 200 2 0.67 377608500 12707 119.99 29600 29900 29450 38500 20800 29650 29716.57 9.24 0 1697 29883 29766 29583 29466 29283 29825 29525 80 8850 1000 21940 50 1 7957190 2375 4.93 0.29 12 0.16 6055.00 102953.00 32500 20240206 -8.15 27100 20250203 10.15 29900 -0.17 20250211 27100 10.15 20250203 32000 -6.72 20240229 27100 10.15 20250203 0.59 N 037710 1000 79 억 735308 N N 0 N 00 N
11 20250211 150431 57 100.00 KOSPI 유통 N N N N N 29750 100 2 0.34 368803850 12412 117.20 29600 29900 29450 38500 20800 29650 29713.49 9.24 0 1685 29883 29766 29583 29466 29283 29825 29525 80 8850 1000 21940 50 1 7957190 2367 4.91 0.29 12 0.16 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.59 N 037710 1000 79 억 735308 N N 0 N 00 N
12 20250211 140433 57 100.00 KOSPI 유통 N N N N N 29650 0 3 0.00 219195900 7386 69.75 29600 29750 29450 38500 20800 29650 29677.21 9.24 0 -403 29883 29766 29583 29466 29283 29825 29525 80 8850 1000 21940 50 1 7957190 2359 4.90 0.29 12 0.09 6055.00 102953.00 32500 20240206 -8.77 27100 20250203 9.41 29850 -0.67 20250206 27100 9.41 20250203 32000 -7.34 20240229 27100 9.41 20250203 0.59 N 037710 1000 79 억 735308 N N 0 N 00 N