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
123890/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
20250212,160804,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2545,-85,5,-3.23,1911489730,748452,71.93,2605,2625,2535,3415,1845,2630,2553.93,5.51,0,4917,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3155,2.43,0.30,12,0.60,1046.00,8450.00,3530,20240311,-27.90,2535,20250212,0.39,2825,-9.91,20250108,2535,0.39,20250212,3530,-27.90,20240311,2535,0.39,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,150803,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2535,-95,5,-3.61,1872572890,733140,70.46,2605,2625,2535,3415,1845,2630,2554.18,5.51,0,7329,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3143,2.42,0.30,12,0.59,1046.00,8450.00,3530,20240311,-28.19,2535,20250212,0.00,2825,-10.27,20250108,2535,0.00,20250212,3530,-28.19,20240311,2535,0.00,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,140805,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2535,-95,5,-3.61,1703735465,666595,64.06,2605,2625,2535,3415,1845,2630,2555.88,5.51,0,8210,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3143,2.42,0.30,12,0.54,1046.00,8450.00,3530,20240311,-28.19,2535,20250212,0.00,2825,-10.27,20250108,2535,0.00,20250212,3530,-28.19,20240311,2535,0.00,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,130807,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2545,-85,5,-3.23,1514911290,592271,56.92,2605,2625,2540,3415,1845,2630,2557.80,5.51,0,10502,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3155,2.43,0.30,12,0.48,1046.00,8450.00,3530,20240311,-27.90,2540,20250212,0.20,2825,-9.91,20250108,2540,0.20,20250212,3530,-27.90,20240311,2540,0.20,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,120803,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2555,-75,5,-2.85,1252620055,489234,47.02,2605,2625,2540,3415,1845,2630,2560.37,5.51,0,12416,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3168,2.44,0.30,12,0.39,1046.00,8450.00,3530,20240311,-27.62,2540,20250212,0.59,2825,-9.56,20250108,2540,0.59,20250212,3530,-27.62,20240311,2540,0.59,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,110802,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2560,-70,5,-2.66,1116052375,435778,41.88,2605,2625,2540,3415,1845,2630,2561.06,5.51,0,13892,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3174,2.45,0.30,12,0.35,1046.00,8450.00,3530,20240311,-27.48,2540,20250212,0.79,2825,-9.38,20250108,2540,0.79,20250212,3530,-27.48,20240311,2540,0.79,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,100756,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2560,-70,5,-2.66,933919980,364629,35.04,2605,2625,2540,3415,1845,2630,2561.29,5.51,0,22948,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3174,2.45,0.30,12,0.29,1046.00,8450.00,3530,20240311,-27.48,2540,20250212,0.79,2825,-9.38,20250108,2540,0.79,20250212,3530,-27.48,20240311,2540,0.79,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250212,090755,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2600,-30,5,-1.14,133279650,51222,4.92,2605,2625,2595,3415,1845,2630,2602.00,5.51,0,1338,2763,2696,2658,2591,2553,2677,2572,620,785,500,1940,5,1,123977752,3223,2.49,0.31,12,0.04,1046.00,8450.00,3530,20240311,-26.35,2595,20250212,0.19,2825,-7.96,20250108,2595,0.19,20250212,3530,-26.35,20240311,2595,0.19,20250212,0.18,N,123890,500,619 억,,6826214,N,N,2407,N,00,N
20250211,160806,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2630,-115,5,-4.19,2757066870,1037957,204.58,2725,2725,2620,3565,1925,2745,2656.26,5.53,0,-33856,2825,2785,2765,2725,2705,2775,2715,620,820,500,2030,5,1,123977752,3261,2.51,0.31,12,0.84,1046.00,8450.00,3530,20240311,-25.50,2620,20250211,0.38,2825,-6.90,20250108,2620,0.38,20250211,3530,-25.50,20240311,2620,0.38,20250211,0.19,N,123890,500,619 억,,6856385,N,N,2407,N,00,N
20250211,150806,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2640,-105,5,-3.83,2645655870,995602,196.23,2725,2725,2620,3565,1925,2745,2657.34,5.53,0,-28358,2825,2785,2765,2725,2705,2775,2715,620,820,500,2030,5,1,123977752,3273,2.52,0.31,12,0.80,1046.00,8450.00,3530,20240311,-25.21,2620,20250211,0.76,2825,-6.55,20250108,2620,0.76,20250211,3530,-25.21,20240311,2620,0.76,20250211,0.19,N,123890,500,619 억,,6856385,N,N,857,N,00,N
20250211,140806,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2630,-115,5,-4.19,2463012740,926134,182.54,2725,2725,2620,3565,1925,2745,2659.45,5.53,0,-22612,2825,2785,2765,2725,2705,2775,2715,620,820,500,2030,5,1,123977752,3261,2.51,0.31,12,0.75,1046.00,8450.00,3530,20240311,-25.50,2620,20250211,0.38,2825,-6.90,20250108,2620,0.38,20250211,3530,-25.50,20240311,2620,0.38,20250211,0.19,N,123890,500,619 억,,6856385,N,N,857,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 160804 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2545 -85 5 -3.23 1911489730 748452 71.93 2605 2625 2535 3415 1845 2630 2553.93 5.51 0 4917 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3155 2.43 0.30 12 0.60 1046.00 8450.00 3530 20240311 -27.90 2535 20250212 0.39 2825 -9.91 20250108 2535 0.39 20250212 3530 -27.90 20240311 2535 0.39 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
3 20250212 150803 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2535 -95 5 -3.61 1872572890 733140 70.46 2605 2625 2535 3415 1845 2630 2554.18 5.51 0 7329 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3143 2.42 0.30 12 0.59 1046.00 8450.00 3530 20240311 -28.19 2535 20250212 0.00 2825 -10.27 20250108 2535 0.00 20250212 3530 -28.19 20240311 2535 0.00 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
4 20250212 140805 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2535 -95 5 -3.61 1703735465 666595 64.06 2605 2625 2535 3415 1845 2630 2555.88 5.51 0 8210 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3143 2.42 0.30 12 0.54 1046.00 8450.00 3530 20240311 -28.19 2535 20250212 0.00 2825 -10.27 20250108 2535 0.00 20250212 3530 -28.19 20240311 2535 0.00 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
5 20250212 130807 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2545 -85 5 -3.23 1514911290 592271 56.92 2605 2625 2540 3415 1845 2630 2557.80 5.51 0 10502 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3155 2.43 0.30 12 0.48 1046.00 8450.00 3530 20240311 -27.90 2540 20250212 0.20 2825 -9.91 20250108 2540 0.20 20250212 3530 -27.90 20240311 2540 0.20 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
6 20250212 120803 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2555 -75 5 -2.85 1252620055 489234 47.02 2605 2625 2540 3415 1845 2630 2560.37 5.51 0 12416 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3168 2.44 0.30 12 0.39 1046.00 8450.00 3530 20240311 -27.62 2540 20250212 0.59 2825 -9.56 20250108 2540 0.59 20250212 3530 -27.62 20240311 2540 0.59 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
7 20250212 110802 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2560 -70 5 -2.66 1116052375 435778 41.88 2605 2625 2540 3415 1845 2630 2561.06 5.51 0 13892 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3174 2.45 0.30 12 0.35 1046.00 8450.00 3530 20240311 -27.48 2540 20250212 0.79 2825 -9.38 20250108 2540 0.79 20250212 3530 -27.48 20240311 2540 0.79 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
8 20250212 100756 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2560 -70 5 -2.66 933919980 364629 35.04 2605 2625 2540 3415 1845 2630 2561.29 5.51 0 22948 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3174 2.45 0.30 12 0.29 1046.00 8450.00 3530 20240311 -27.48 2540 20250212 0.79 2825 -9.38 20250108 2540 0.79 20250212 3530 -27.48 20240311 2540 0.79 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
9 20250212 090755 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2600 -30 5 -1.14 133279650 51222 4.92 2605 2625 2595 3415 1845 2630 2602.00 5.51 0 1338 2763 2696 2658 2591 2553 2677 2572 620 785 500 1940 5 1 123977752 3223 2.49 0.31 12 0.04 1046.00 8450.00 3530 20240311 -26.35 2595 20250212 0.19 2825 -7.96 20250108 2595 0.19 20250212 3530 -26.35 20240311 2595 0.19 20250212 0.18 N 123890 500 619 억 6826214 N N 2407 N 00 N
10 20250211 160806 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2630 -115 5 -4.19 2757066870 1037957 204.58 2725 2725 2620 3565 1925 2745 2656.26 5.53 0 -33856 2825 2785 2765 2725 2705 2775 2715 620 820 500 2030 5 1 123977752 3261 2.51 0.31 12 0.84 1046.00 8450.00 3530 20240311 -25.50 2620 20250211 0.38 2825 -6.90 20250108 2620 0.38 20250211 3530 -25.50 20240311 2620 0.38 20250211 0.19 N 123890 500 619 억 6856385 N N 2407 N 00 N
11 20250211 150806 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2640 -105 5 -3.83 2645655870 995602 196.23 2725 2725 2620 3565 1925 2745 2657.34 5.53 0 -28358 2825 2785 2765 2725 2705 2775 2715 620 820 500 2030 5 1 123977752 3273 2.52 0.31 12 0.80 1046.00 8450.00 3530 20240311 -25.21 2620 20250211 0.76 2825 -6.55 20250108 2620 0.76 20250211 3530 -25.21 20240311 2620 0.76 20250211 0.19 N 123890 500 619 억 6856385 N N 857 N 00 N
12 20250211 140806 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2630 -115 5 -4.19 2463012740 926134 182.54 2725 2725 2620 3565 1925 2745 2659.45 5.53 0 -22612 2825 2785 2765 2725 2705 2775 2715 620 820 500 2030 5 1 123977752 3261 2.51 0.31 12 0.75 1046.00 8450.00 3530 20240311 -25.50 2620 20250211 0.38 2825 -6.90 20250108 2620 0.38 20250211 3530 -25.50 20240311 2620 0.38 20250211 0.19 N 123890 500 619 억 6856385 N N 857 N 00 N