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
107590/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
20250212,160741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-100,5,-0.14,10976900,151,419.44,73400,73400,72600,94900,51100,73000,72694.70,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1691,12.80,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,4151,N,N,9,N,00,N
20250212,150740,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-400,5,-0.55,7842200,108,300.00,73400,73400,72600,94900,51100,73000,72612.96,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,140741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-200,5,-0.27,582200,8,22.22,73400,73400,72600,94900,51100,73000,72775.00,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1689,12.78,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,130743,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-100,5,-0.14,509400,7,19.44,73400,73400,72600,94900,51100,73000,72771.43,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1691,12.80,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,120740,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-400,5,-0.55,436500,6,16.67,73400,73400,72600,94900,51100,73000,72750.00,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,110739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-300,5,-0.41,146100,2,5.56,73400,73400,72700,94900,51100,73000,73050.00,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,100733,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,400,2,0.55,73400,1,2.78,73400,73400,73400,94900,51100,73000,73400.00,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1703,12.89,0.73,12,0.00,5696.00,100734.00,108000,20240521,-32.04,68500,20250203,7.15,79100,-7.21,20250102,68500,7.15,20250203,108000,-32.04,20240521,68500,7.15,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250212,090737,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,0,0,0.00,0,0,0,94900,51100,73000,0.00,0.18,0,0,75666,74332,73666,72332,71666,74000,72000,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250211,160742,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,2500,2,3.55,2644700,36,50.00,75000,75000,73000,91600,49400,70500,73463.89,0.18,0,14,72366,71432,70866,69932,69366,71150,69650,13,21100,500,50760,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250211,150742,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,2500,2,3.55,2060700,28,38.89,75000,75000,73000,91600,49400,70500,73596.43,0.18,0,10,72366,71432,70866,69932,69366,71150,69650,13,21100,500,50760,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250211,140743,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,2500,2,3.55,1768700,24,33.33,75000,75000,73000,91600,49400,70500,73695.83,0.18,0,6,72366,71432,70866,69932,69366,71150,69650,13,21100,500,50760,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,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 160741 57 100.00 KOSPI 금융 N N N N N 72900 -100 5 -0.14 10976900 151 419.44 73400 73400 72600 94900 51100 73000 72694.70 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1691 12.80 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.03 N 107590 500 13 억 4151 N N 9 N 00 N
3 20250212 150740 57 100.00 KOSPI 금융 N N N N N 72600 -400 5 -0.55 7842200 108 300.00 73400 73400 72600 94900 51100 73000 72612.96 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
4 20250212 140741 57 100.00 KOSPI 금융 N N N N N 72800 -200 5 -0.27 582200 8 22.22 73400 73400 72600 94900 51100 73000 72775.00 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1689 12.78 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
5 20250212 130743 57 100.00 KOSPI 금융 N N N N N 72900 -100 5 -0.14 509400 7 19.44 73400 73400 72600 94900 51100 73000 72771.43 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1691 12.80 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
6 20250212 120740 57 100.00 KOSPI 금융 N N N N N 72600 -400 5 -0.55 436500 6 16.67 73400 73400 72600 94900 51100 73000 72750.00 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
7 20250212 110739 57 100.00 KOSPI 금융 N N N N N 72700 -300 5 -0.41 146100 2 5.56 73400 73400 72700 94900 51100 73000 73050.00 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1687 12.76 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.69 68500 20250203 6.13 79100 -8.09 20250102 68500 6.13 20250203 108000 -32.69 20240521 68500 6.13 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
8 20250212 100733 57 100.00 KOSPI 금융 N N N N N 73400 400 2 0.55 73400 1 2.78 73400 73400 73400 94900 51100 73000 73400.00 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1703 12.89 0.73 12 0.00 5696.00 100734.00 108000 20240521 -32.04 68500 20250203 7.15 79100 -7.21 20250102 68500 7.15 20250203 108000 -32.04 20240521 68500 7.15 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
9 20250212 090737 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 0 0 0.00 0 0 0 94900 51100 73000 0.00 0.18 0 0 75666 74332 73666 72332 71666 74000 72000 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
10 20250211 160742 57 100.00 KOSPI 금융 N N N N N 73000 2500 2 3.55 2644700 36 50.00 75000 75000 73000 91600 49400 70500 73463.89 0.18 0 14 72366 71432 70866 69932 69366 71150 69650 13 21100 500 50760 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
11 20250211 150742 57 100.00 KOSPI 금융 N N N N N 73000 2500 2 3.55 2060700 28 38.89 75000 75000 73000 91600 49400 70500 73596.43 0.18 0 10 72366 71432 70866 69932 69366 71150 69650 13 21100 500 50760 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
12 20250211 140743 57 100.00 KOSPI 금융 N N N N N 73000 2500 2 3.55 1768700 24 33.33 75000 75000 73000 91600 49400 70500 73695.83 0.18 0 6 72366 71432 70866 69932 69366 71150 69650 13 21100 500 50760 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N