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
122900/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
20250212,160801,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7750,50,2,0.65,231119640,30033,52.76,7710,7750,7670,10010,5390,7700,7695.51,5.50,0,-5955,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2591,17.11,0.70,12,0.09,453.00,10996.00,8810,20240624,-12.03,7630,20250210,1.57,8020,-3.37,20250103,7630,1.57,20250210,8810,-12.03,20240624,7630,1.57,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,150800,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,20,2,0.26,199920770,25990,45.66,7710,7730,7670,10010,5390,7700,7692.22,5.50,0,-6271,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2581,17.04,0.70,12,0.08,453.00,10996.00,8810,20240624,-12.37,7630,20250210,1.18,8020,-3.74,20250103,7630,1.18,20250210,8810,-12.37,20240624,7630,1.18,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,140801,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,-20,5,-0.26,107412990,13975,24.55,7710,7730,7670,10010,5390,7700,7686.08,5.50,0,-6255,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2567,16.95,0.70,12,0.04,453.00,10996.00,8810,20240624,-12.83,7630,20250210,0.66,8020,-4.24,20250103,7630,0.66,20250210,8810,-12.83,20240624,7630,0.66,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,130804,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,20,2,0.26,95097780,12374,21.74,7710,7720,7670,10010,5390,7700,7685.29,5.50,0,-5954,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2581,17.04,0.70,12,0.04,453.00,10996.00,8810,20240624,-12.37,7630,20250210,1.18,8020,-3.74,20250103,7630,1.18,20250210,8810,-12.37,20240624,7630,1.18,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,120759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-10,5,-0.13,83731490,10897,19.14,7710,7710,7670,10010,5390,7700,7683.90,5.50,0,-5843,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2571,16.98,0.70,12,0.03,453.00,10996.00,8810,20240624,-12.71,7630,20250210,0.79,8020,-4.11,20250103,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,110759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-30,5,-0.39,27513980,3581,6.29,7710,7710,7670,10010,5390,7700,7683.32,5.50,0,-437,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2564,16.93,0.70,12,0.01,453.00,10996.00,8810,20240624,-12.94,7630,20250210,0.52,8020,-4.36,20250103,7630,0.52,20250210,8810,-12.94,20240624,7630,0.52,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,100753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-10,5,-0.13,12329340,1603,2.82,7710,7710,7680,10010,5390,7700,7691.42,5.50,0,-342,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2571,16.98,0.70,12,0.00,453.00,10996.00,8810,20240624,-12.71,7630,20250210,0.79,8020,-4.11,20250103,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250212,090752,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,0,3,0.00,2025720,263,0.46,7710,7710,7690,10010,5390,7700,7702.36,5.50,0,-134,7773,7736,7693,7656,7613,7755,7675,182,2310,500,5850,10,1,33428840,2574,17.00,0.70,12,0.00,453.00,10996.00,8810,20240624,-12.60,7630,20250210,0.92,8020,-3.99,20250103,7630,0.92,20250210,8810,-12.60,20240624,7630,0.92,20250210,0.28,N,122900,500,181 억,,1837603,N,N,44,N,00,N
20250211,160803,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,0,3,0.00,436436490,56918,202.58,7670,7730,7650,10010,5390,7700,7665.79,5.49,0,-2253,7773,7736,7683,7646,7593,7755,7665,182,2310,500,5850,10,1,33428840,2574,17.00,0.70,12,0.17,453.00,10996.00,8810,20240624,-12.60,7630,20250210,0.92,8020,-3.99,20250103,7630,0.92,20250210,8810,-12.60,20240624,7630,0.92,20250210,0.27,N,122900,500,181 억,,1835034,N,N,44,N,00,N
20250211,150802,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,-50,5,-0.65,363660200,47433,168.82,7670,7730,7650,10010,5390,7700,7666.82,5.49,0,-3085,7773,7736,7683,7646,7593,7755,7665,182,2310,500,5850,10,1,33428840,2557,16.89,0.70,12,0.14,453.00,10996.00,8810,20240624,-13.17,7630,20250210,0.26,8020,-4.61,20250103,7630,0.26,20250210,8810,-13.17,20240624,7630,0.26,20250210,0.27,N,122900,500,181 억,,1835034,N,N,0,N,00,N
20250211,140803,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,-40,5,-0.52,216670800,28234,100.49,7670,7730,7650,10010,5390,7700,7674.11,5.49,0,-4372,7773,7736,7683,7646,7593,7755,7665,182,2310,500,5850,10,1,33428840,2561,16.91,0.70,12,0.08,453.00,10996.00,8810,20240624,-13.05,7630,20250210,0.39,8020,-4.49,20250103,7630,0.39,20250210,8810,-13.05,20240624,7630,0.39,20250210,0.27,N,122900,500,181 억,,1835034,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 160801 55 60.00 KOSPI 유통 N N N Y 60 N 7750 50 2 0.65 231119640 30033 52.76 7710 7750 7670 10010 5390 7700 7695.51 5.50 0 -5955 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2591 17.11 0.70 12 0.09 453.00 10996.00 8810 20240624 -12.03 7630 20250210 1.57 8020 -3.37 20250103 7630 1.57 20250210 8810 -12.03 20240624 7630 1.57 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
3 20250212 150800 55 60.00 KOSPI 유통 N N N Y 60 N 7720 20 2 0.26 199920770 25990 45.66 7710 7730 7670 10010 5390 7700 7692.22 5.50 0 -6271 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2581 17.04 0.70 12 0.08 453.00 10996.00 8810 20240624 -12.37 7630 20250210 1.18 8020 -3.74 20250103 7630 1.18 20250210 8810 -12.37 20240624 7630 1.18 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
4 20250212 140801 55 60.00 KOSPI 유통 N N N Y 60 N 7680 -20 5 -0.26 107412990 13975 24.55 7710 7730 7670 10010 5390 7700 7686.08 5.50 0 -6255 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2567 16.95 0.70 12 0.04 453.00 10996.00 8810 20240624 -12.83 7630 20250210 0.66 8020 -4.24 20250103 7630 0.66 20250210 8810 -12.83 20240624 7630 0.66 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
5 20250212 130804 55 60.00 KOSPI 유통 N N N Y 60 N 7720 20 2 0.26 95097780 12374 21.74 7710 7720 7670 10010 5390 7700 7685.29 5.50 0 -5954 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2581 17.04 0.70 12 0.04 453.00 10996.00 8810 20240624 -12.37 7630 20250210 1.18 8020 -3.74 20250103 7630 1.18 20250210 8810 -12.37 20240624 7630 1.18 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
6 20250212 120759 55 60.00 KOSPI 유통 N N N Y 60 N 7690 -10 5 -0.13 83731490 10897 19.14 7710 7710 7670 10010 5390 7700 7683.90 5.50 0 -5843 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2571 16.98 0.70 12 0.03 453.00 10996.00 8810 20240624 -12.71 7630 20250210 0.79 8020 -4.11 20250103 7630 0.79 20250210 8810 -12.71 20240624 7630 0.79 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
7 20250212 110759 55 60.00 KOSPI 유통 N N N Y 60 N 7670 -30 5 -0.39 27513980 3581 6.29 7710 7710 7670 10010 5390 7700 7683.32 5.50 0 -437 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2564 16.93 0.70 12 0.01 453.00 10996.00 8810 20240624 -12.94 7630 20250210 0.52 8020 -4.36 20250103 7630 0.52 20250210 8810 -12.94 20240624 7630 0.52 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
8 20250212 100753 55 60.00 KOSPI 유통 N N N Y 60 N 7690 -10 5 -0.13 12329340 1603 2.82 7710 7710 7680 10010 5390 7700 7691.42 5.50 0 -342 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2571 16.98 0.70 12 0.00 453.00 10996.00 8810 20240624 -12.71 7630 20250210 0.79 8020 -4.11 20250103 7630 0.79 20250210 8810 -12.71 20240624 7630 0.79 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
9 20250212 090752 55 60.00 KOSPI 유통 N N N Y 60 N 7700 0 3 0.00 2025720 263 0.46 7710 7710 7690 10010 5390 7700 7702.36 5.50 0 -134 7773 7736 7693 7656 7613 7755 7675 182 2310 500 5850 10 1 33428840 2574 17.00 0.70 12 0.00 453.00 10996.00 8810 20240624 -12.60 7630 20250210 0.92 8020 -3.99 20250103 7630 0.92 20250210 8810 -12.60 20240624 7630 0.92 20250210 0.28 N 122900 500 181 억 1837603 N N 44 N 00 N
10 20250211 160803 55 60.00 KOSPI 유통 N N N Y 60 N 7700 0 3 0.00 436436490 56918 202.58 7670 7730 7650 10010 5390 7700 7665.79 5.49 0 -2253 7773 7736 7683 7646 7593 7755 7665 182 2310 500 5850 10 1 33428840 2574 17.00 0.70 12 0.17 453.00 10996.00 8810 20240624 -12.60 7630 20250210 0.92 8020 -3.99 20250103 7630 0.92 20250210 8810 -12.60 20240624 7630 0.92 20250210 0.27 N 122900 500 181 억 1835034 N N 44 N 00 N
11 20250211 150802 55 60.00 KOSPI 유통 N N N Y 60 N 7650 -50 5 -0.65 363660200 47433 168.82 7670 7730 7650 10010 5390 7700 7666.82 5.49 0 -3085 7773 7736 7683 7646 7593 7755 7665 182 2310 500 5850 10 1 33428840 2557 16.89 0.70 12 0.14 453.00 10996.00 8810 20240624 -13.17 7630 20250210 0.26 8020 -4.61 20250103 7630 0.26 20250210 8810 -13.17 20240624 7630 0.26 20250210 0.27 N 122900 500 181 억 1835034 N N 0 N 00 N
12 20250211 140803 55 60.00 KOSPI 유통 N N N Y 60 N 7660 -40 5 -0.52 216670800 28234 100.49 7670 7730 7650 10010 5390 7700 7674.11 5.49 0 -4372 7773 7736 7683 7646 7593 7755 7665 182 2310 500 5850 10 1 33428840 2561 16.91 0.70 12 0.08 453.00 10996.00 8810 20240624 -13.05 7630 20250210 0.39 8020 -4.49 20250103 7630 0.39 20250210 8810 -13.05 20240624 7630 0.39 20250210 0.27 N 122900 500 181 억 1835034 N N 0 N 00 N