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
123690/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
20250212,160803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6080,-100,5,-1.62,327676640,53658,136.88,6180,6180,6040,8030,4330,6180,6106.77,1.38,0,-10182,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,977,27.89,3.82,12,0.33,218.00,1591.00,11240,20240524,-45.91,5520,20241210,10.14,6600,-7.88,20250106,5990,1.50,20250210,11240,-45.91,20240524,5520,10.14,20241210,0.77,N,123690,500,80 억,,221819,N,N,70,N,00,N
20250212,150802,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6090,-90,5,-1.46,300446720,49196,125.50,6180,6180,6040,8030,4330,6180,6107.14,1.38,0,-8279,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,979,27.94,3.83,12,0.31,218.00,1591.00,11240,20240524,-45.82,5520,20241210,10.33,6600,-7.73,20250106,5990,1.67,20250210,11240,-45.82,20240524,5520,10.33,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,140804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6110,-70,5,-1.13,200230370,32700,83.42,6180,6180,6090,8030,4330,6180,6123.25,1.38,0,-4945,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,982,28.03,3.84,12,0.20,218.00,1591.00,11240,20240524,-45.64,5520,20241210,10.69,6600,-7.42,20250106,5990,2.00,20250210,11240,-45.64,20240524,5520,10.69,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,130806,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6130,-50,5,-0.81,120324480,19631,50.08,6180,6180,6090,8030,4330,6180,6129.31,1.38,0,-1101,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,985,28.12,3.85,12,0.12,218.00,1591.00,11240,20240524,-45.46,5520,20241210,11.05,6600,-7.12,20250106,5990,2.34,20250210,11240,-45.46,20240524,5520,11.05,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,120801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6140,-40,5,-0.65,103870980,16954,43.25,6180,6180,6090,8030,4330,6180,6126.64,1.38,0,-96,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,987,28.17,3.86,12,0.11,218.00,1591.00,11240,20240524,-45.37,5520,20241210,11.23,6600,-6.97,20250106,5990,2.50,20250210,11240,-45.37,20240524,5520,11.23,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,110801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6120,-60,5,-0.97,93310300,15235,38.86,6180,6180,6090,8030,4330,6180,6124.73,1.38,0,379,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,983,28.07,3.85,12,0.09,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,6600,-7.27,20250106,5990,2.17,20250210,11240,-45.55,20240524,5520,10.87,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,100755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6130,-50,5,-0.81,73888740,12068,30.78,6180,6180,6090,8030,4330,6180,6122.70,1.38,0,2164,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,985,28.12,3.85,12,0.08,218.00,1591.00,11240,20240524,-45.46,5520,20241210,11.05,6600,-7.12,20250106,5990,2.34,20250210,11240,-45.46,20240524,5520,11.05,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250212,090754,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6120,-60,5,-0.97,46209260,7536,19.22,6180,6180,6090,8030,4330,6180,6131.80,1.38,0,3039,6260,6220,6160,6120,6060,6230,6130,80,1850,500,4070,10,1,16068000,983,28.07,3.85,12,0.05,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,6600,-7.27,20250106,5990,2.17,20250210,11240,-45.55,20240524,5520,10.87,20241210,0.77,N,123690,500,80 억,,221819,N,N,0,N,00,N
20250211,160805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6180,10,2,0.16,241196470,39116,106.66,6180,6200,6100,8020,4320,6170,6166.15,1.46,0,-12871,6303,6236,6113,6046,5923,6270,6080,80,1850,500,4070,10,1,16068000,993,28.35,3.88,12,0.24,218.00,1591.00,11240,20240524,-45.02,5520,20241210,11.96,6600,-6.36,20250106,5990,3.17,20250210,11240,-45.02,20240524,5520,11.96,20241210,0.78,N,123690,500,80 억,,235039,N,N,0,N,00,N
20250211,150804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6170,0,3,0.00,235701490,38226,104.23,6180,6200,6100,8020,4320,6170,6166.00,1.46,0,-12773,6303,6236,6113,6046,5923,6270,6080,80,1850,500,4070,10,1,16068000,991,28.30,3.88,12,0.24,218.00,1591.00,11240,20240524,-45.11,5520,20241210,11.78,6600,-6.52,20250106,5990,3.01,20250210,11240,-45.11,20240524,5520,11.78,20241210,0.78,N,123690,500,80 억,,235039,N,N,0,N,00,N
20250211,140805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6180,10,2,0.16,223665430,36274,98.91,6180,6200,6100,8020,4320,6170,6166.00,1.46,0,-11869,6303,6236,6113,6046,5923,6270,6080,80,1850,500,4070,10,1,16068000,993,28.35,3.88,12,0.23,218.00,1591.00,11240,20240524,-45.02,5520,20241210,11.96,6600,-6.36,20250106,5990,3.17,20250210,11240,-45.02,20240524,5520,11.96,20241210,0.78,N,123690,500,80 억,,235039,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 160803 57 100.00 KOSPI 유통 N N N N N 6080 -100 5 -1.62 327676640 53658 136.88 6180 6180 6040 8030 4330 6180 6106.77 1.38 0 -10182 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 977 27.89 3.82 12 0.33 218.00 1591.00 11240 20240524 -45.91 5520 20241210 10.14 6600 -7.88 20250106 5990 1.50 20250210 11240 -45.91 20240524 5520 10.14 20241210 0.77 N 123690 500 80 억 221819 N N 70 N 00 N
3 20250212 150802 57 100.00 KOSPI 유통 N N N N N 6090 -90 5 -1.46 300446720 49196 125.50 6180 6180 6040 8030 4330 6180 6107.14 1.38 0 -8279 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 979 27.94 3.83 12 0.31 218.00 1591.00 11240 20240524 -45.82 5520 20241210 10.33 6600 -7.73 20250106 5990 1.67 20250210 11240 -45.82 20240524 5520 10.33 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
4 20250212 140804 57 100.00 KOSPI 유통 N N N N N 6110 -70 5 -1.13 200230370 32700 83.42 6180 6180 6090 8030 4330 6180 6123.25 1.38 0 -4945 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 982 28.03 3.84 12 0.20 218.00 1591.00 11240 20240524 -45.64 5520 20241210 10.69 6600 -7.42 20250106 5990 2.00 20250210 11240 -45.64 20240524 5520 10.69 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
5 20250212 130806 57 100.00 KOSPI 유통 N N N N N 6130 -50 5 -0.81 120324480 19631 50.08 6180 6180 6090 8030 4330 6180 6129.31 1.38 0 -1101 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 985 28.12 3.85 12 0.12 218.00 1591.00 11240 20240524 -45.46 5520 20241210 11.05 6600 -7.12 20250106 5990 2.34 20250210 11240 -45.46 20240524 5520 11.05 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
6 20250212 120801 57 100.00 KOSPI 유통 N N N N N 6140 -40 5 -0.65 103870980 16954 43.25 6180 6180 6090 8030 4330 6180 6126.64 1.38 0 -96 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 987 28.17 3.86 12 0.11 218.00 1591.00 11240 20240524 -45.37 5520 20241210 11.23 6600 -6.97 20250106 5990 2.50 20250210 11240 -45.37 20240524 5520 11.23 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
7 20250212 110801 57 100.00 KOSPI 유통 N N N N N 6120 -60 5 -0.97 93310300 15235 38.86 6180 6180 6090 8030 4330 6180 6124.73 1.38 0 379 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 983 28.07 3.85 12 0.09 218.00 1591.00 11240 20240524 -45.55 5520 20241210 10.87 6600 -7.27 20250106 5990 2.17 20250210 11240 -45.55 20240524 5520 10.87 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
8 20250212 100755 57 100.00 KOSPI 유통 N N N N N 6130 -50 5 -0.81 73888740 12068 30.78 6180 6180 6090 8030 4330 6180 6122.70 1.38 0 2164 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 985 28.12 3.85 12 0.08 218.00 1591.00 11240 20240524 -45.46 5520 20241210 11.05 6600 -7.12 20250106 5990 2.34 20250210 11240 -45.46 20240524 5520 11.05 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
9 20250212 090754 57 100.00 KOSPI 유통 N N N N N 6120 -60 5 -0.97 46209260 7536 19.22 6180 6180 6090 8030 4330 6180 6131.80 1.38 0 3039 6260 6220 6160 6120 6060 6230 6130 80 1850 500 4070 10 1 16068000 983 28.07 3.85 12 0.05 218.00 1591.00 11240 20240524 -45.55 5520 20241210 10.87 6600 -7.27 20250106 5990 2.17 20250210 11240 -45.55 20240524 5520 10.87 20241210 0.77 N 123690 500 80 억 221819 N N 0 N 00 N
10 20250211 160805 57 100.00 KOSPI 유통 N N N N N 6180 10 2 0.16 241196470 39116 106.66 6180 6200 6100 8020 4320 6170 6166.15 1.46 0 -12871 6303 6236 6113 6046 5923 6270 6080 80 1850 500 4070 10 1 16068000 993 28.35 3.88 12 0.24 218.00 1591.00 11240 20240524 -45.02 5520 20241210 11.96 6600 -6.36 20250106 5990 3.17 20250210 11240 -45.02 20240524 5520 11.96 20241210 0.78 N 123690 500 80 억 235039 N N 0 N 00 N
11 20250211 150804 57 100.00 KOSPI 유통 N N N N N 6170 0 3 0.00 235701490 38226 104.23 6180 6200 6100 8020 4320 6170 6166.00 1.46 0 -12773 6303 6236 6113 6046 5923 6270 6080 80 1850 500 4070 10 1 16068000 991 28.30 3.88 12 0.24 218.00 1591.00 11240 20240524 -45.11 5520 20241210 11.78 6600 -6.52 20250106 5990 3.01 20250210 11240 -45.11 20240524 5520 11.78 20241210 0.78 N 123690 500 80 억 235039 N N 0 N 00 N
12 20250211 140805 57 100.00 KOSPI 유통 N N N N N 6180 10 2 0.16 223665430 36274 98.91 6180 6200 6100 8020 4320 6170 6166.00 1.46 0 -11869 6303 6236 6113 6046 5923 6270 6080 80 1850 500 4070 10 1 16068000 993 28.35 3.88 12 0.23 218.00 1591.00 11240 20240524 -45.02 5520 20241210 11.96 6600 -6.36 20250106 5990 3.17 20250210 11240 -45.02 20240524 5520 11.96 20241210 0.78 N 123690 500 80 억 235039 N N 0 N 00 N