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
244920/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
20250212,161000,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-125,5,-3.01,294990130,72864,42.39,4155,4155,3950,5400,2910,4155,4048.52,1.13,0,-13506,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,911,8.94,0.61,12,0.32,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,150958,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4035,-120,5,-2.89,288239645,71189,41.42,4155,4155,3950,5400,2910,4155,4048.94,1.13,0,-12832,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,912,8.95,0.61,12,0.31,451.00,6651.00,4840,20241203,-16.63,3535,20240805,14.14,4565,-11.61,20250102,3950,2.15,20250212,4840,-16.63,20241203,3535,14.14,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,141000,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4060,-95,5,-2.29,267829680,66150,38.49,4155,4155,3950,5400,2910,4155,4048.82,1.13,0,-9358,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,918,9.00,0.61,12,0.29,451.00,6651.00,4840,20241203,-16.12,3535,20240805,14.85,4565,-11.06,20250102,3950,2.78,20250212,4840,-16.12,20241203,3535,14.85,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,131003,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4050,-105,5,-2.53,232087630,57312,33.35,4155,4155,3950,5400,2910,4155,4049.55,1.13,0,-2113,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,916,8.98,0.61,12,0.25,451.00,6651.00,4840,20241203,-16.32,3535,20240805,14.57,4565,-11.28,20250102,3950,2.53,20250212,4840,-16.32,20241203,3535,14.57,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,120958,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4050,-105,5,-2.53,219728980,54258,31.57,4155,4155,3950,5400,2910,4155,4049.71,1.13,0,-1977,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,916,8.98,0.61,12,0.24,451.00,6651.00,4840,20241203,-16.32,3535,20240805,14.57,4565,-11.28,20250102,3950,2.53,20250212,4840,-16.32,20241203,3535,14.57,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,110957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4065,-90,5,-2.17,194026475,47933,27.89,4155,4155,3950,5400,2910,4155,4047.87,1.13,0,129,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,919,9.01,0.61,12,0.21,451.00,6651.00,4840,20241203,-16.01,3535,20240805,14.99,4565,-10.95,20250102,3950,2.91,20250212,4840,-16.01,20241203,3535,14.99,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,100952,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4040,-115,5,-2.77,151589545,37467,21.80,4155,4155,3950,5400,2910,4155,4045.95,1.13,0,3079,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,913,8.96,0.61,12,0.17,451.00,6651.00,4840,20241203,-16.53,3535,20240805,14.29,4565,-11.50,20250102,3950,2.28,20250212,4840,-16.53,20241203,3535,14.29,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250212,090927,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4065,-90,5,-2.17,29296630,7286,4.24,4155,4155,3950,5400,2910,4155,4020.95,1.13,0,1634,4255,4205,4120,4070,3985,4230,4095,113,1245,500,2990,5,1,22607693,919,9.01,0.61,12,0.03,451.00,6651.00,4840,20241203,-16.01,3535,20240805,14.99,4565,-10.95,20250102,3950,2.91,20250212,4840,-16.01,20241203,3535,14.99,20240805,1.48,N,244920,500,113 억,,254893,N,N,0,N,00,N
20250211,161002,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,-25,5,-0.60,701513305,171870,282.63,4145,4170,4035,5430,2930,4180,4081.65,0.92,0,46736,4263,4221,4148,4106,4033,4242,4127,113,1250,500,3000,5,1,22607693,939,9.21,0.62,12,0.76,451.00,6651.00,4840,20241203,-14.15,3535,20240805,17.54,4565,-8.98,20250102,3975,4.53,20250203,4840,-14.15,20241203,3535,17.54,20240805,1.48,N,244920,500,113 억,,208082,N,N,0,N,00,N
20250211,151002,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-105,5,-2.51,685847730,168066,276.37,4145,4170,4035,5430,2930,4180,4080.82,0.92,0,49424,4263,4221,4148,4106,4033,4242,4127,113,1250,500,3000,5,1,22607693,921,9.04,0.61,12,0.74,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3975,2.52,20250203,4840,-15.81,20241203,3535,15.28,20240805,1.48,N,244920,500,113 억,,208082,N,N,0,N,00,N
20250211,141001,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-105,5,-2.51,643091935,157556,259.09,4145,4170,4035,5430,2930,4180,4081.67,0.92,0,52036,4263,4221,4148,4106,4033,4242,4127,113,1250,500,3000,5,1,22607693,921,9.04,0.61,12,0.70,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3975,2.52,20250203,4840,-15.81,20241203,3535,15.28,20240805,1.48,N,244920,500,113 억,,208082,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 161000 57 100.00 KOSPI 금융 N N N N N 4030 -125 5 -3.01 294990130 72864 42.39 4155 4155 3950 5400 2910 4155 4048.52 1.13 0 -13506 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 911 8.94 0.61 12 0.32 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
3 20250212 150958 57 100.00 KOSPI 금융 N N N N N 4035 -120 5 -2.89 288239645 71189 41.42 4155 4155 3950 5400 2910 4155 4048.94 1.13 0 -12832 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 912 8.95 0.61 12 0.31 451.00 6651.00 4840 20241203 -16.63 3535 20240805 14.14 4565 -11.61 20250102 3950 2.15 20250212 4840 -16.63 20241203 3535 14.14 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
4 20250212 141000 57 100.00 KOSPI 금융 N N N N N 4060 -95 5 -2.29 267829680 66150 38.49 4155 4155 3950 5400 2910 4155 4048.82 1.13 0 -9358 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 918 9.00 0.61 12 0.29 451.00 6651.00 4840 20241203 -16.12 3535 20240805 14.85 4565 -11.06 20250102 3950 2.78 20250212 4840 -16.12 20241203 3535 14.85 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
5 20250212 131003 57 100.00 KOSPI 금융 N N N N N 4050 -105 5 -2.53 232087630 57312 33.35 4155 4155 3950 5400 2910 4155 4049.55 1.13 0 -2113 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 916 8.98 0.61 12 0.25 451.00 6651.00 4840 20241203 -16.32 3535 20240805 14.57 4565 -11.28 20250102 3950 2.53 20250212 4840 -16.32 20241203 3535 14.57 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
6 20250212 120958 57 100.00 KOSPI 금융 N N N N N 4050 -105 5 -2.53 219728980 54258 31.57 4155 4155 3950 5400 2910 4155 4049.71 1.13 0 -1977 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 916 8.98 0.61 12 0.24 451.00 6651.00 4840 20241203 -16.32 3535 20240805 14.57 4565 -11.28 20250102 3950 2.53 20250212 4840 -16.32 20241203 3535 14.57 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
7 20250212 110957 57 100.00 KOSPI 금융 N N N N N 4065 -90 5 -2.17 194026475 47933 27.89 4155 4155 3950 5400 2910 4155 4047.87 1.13 0 129 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 919 9.01 0.61 12 0.21 451.00 6651.00 4840 20241203 -16.01 3535 20240805 14.99 4565 -10.95 20250102 3950 2.91 20250212 4840 -16.01 20241203 3535 14.99 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
8 20250212 100952 57 100.00 KOSPI 금융 N N N N N 4040 -115 5 -2.77 151589545 37467 21.80 4155 4155 3950 5400 2910 4155 4045.95 1.13 0 3079 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 913 8.96 0.61 12 0.17 451.00 6651.00 4840 20241203 -16.53 3535 20240805 14.29 4565 -11.50 20250102 3950 2.28 20250212 4840 -16.53 20241203 3535 14.29 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
9 20250212 090927 57 100.00 KOSPI 금융 N N N N N 4065 -90 5 -2.17 29296630 7286 4.24 4155 4155 3950 5400 2910 4155 4020.95 1.13 0 1634 4255 4205 4120 4070 3985 4230 4095 113 1245 500 2990 5 1 22607693 919 9.01 0.61 12 0.03 451.00 6651.00 4840 20241203 -16.01 3535 20240805 14.99 4565 -10.95 20250102 3950 2.91 20250212 4840 -16.01 20241203 3535 14.99 20240805 1.48 N 244920 500 113 억 254893 N N 0 N 00 N
10 20250211 161002 57 100.00 KOSPI 금융 N N N N N 4155 -25 5 -0.60 701513305 171870 282.63 4145 4170 4035 5430 2930 4180 4081.65 0.92 0 46736 4263 4221 4148 4106 4033 4242 4127 113 1250 500 3000 5 1 22607693 939 9.21 0.62 12 0.76 451.00 6651.00 4840 20241203 -14.15 3535 20240805 17.54 4565 -8.98 20250102 3975 4.53 20250203 4840 -14.15 20241203 3535 17.54 20240805 1.48 N 244920 500 113 억 208082 N N 0 N 00 N
11 20250211 151002 57 100.00 KOSPI 금융 N N N N N 4075 -105 5 -2.51 685847730 168066 276.37 4145 4170 4035 5430 2930 4180 4080.82 0.92 0 49424 4263 4221 4148 4106 4033 4242 4127 113 1250 500 3000 5 1 22607693 921 9.04 0.61 12 0.74 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3975 2.52 20250203 4840 -15.81 20241203 3535 15.28 20240805 1.48 N 244920 500 113 억 208082 N N 0 N 00 N
12 20250211 141001 57 100.00 KOSPI 금융 N N N N N 4075 -105 5 -2.51 643091935 157556 259.09 4145 4170 4035 5430 2930 4180 4081.67 0.92 0 52036 4263 4221 4148 4106 4033 4242 4127 113 1250 500 3000 5 1 22607693 921 9.04 0.61 12 0.70 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3975 2.52 20250203 4840 -15.81 20241203 3535 15.28 20240805 1.48 N 244920 500 113 억 208082 N N 0 N 00 N