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
381970/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
20250212,161156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,-10,5,-0.07,759589740,55934,109.60,13530,13730,13470,17580,9480,13530,13580.11,8.90,0,-600,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6514,22.92,2.77,12,0.12,590.00,4876.00,15000,20240618,-9.87,10780,20240201,25.42,13950,-3.08,20250206,12520,7.99,20250108,15000,-9.87,20240618,11100,21.80,20240805,0.27,N,381970,500,240 억,,4287730,N,N,159,N,00,N
20250212,151155,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,10,2,0.07,685606840,50472,98.90,13530,13730,13470,17580,9480,13530,13583.90,8.90,0,1382,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6524,22.95,2.78,12,0.10,590.00,4876.00,15000,20240618,-9.73,10780,20240201,25.60,13950,-2.94,20250206,12520,8.15,20250108,15000,-9.73,20240618,11100,21.98,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,141157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,10,2,0.07,609242050,44836,87.86,13530,13730,13470,17580,9480,13530,13588.23,8.90,0,951,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6524,22.95,2.78,12,0.09,590.00,4876.00,15000,20240618,-9.73,10780,20240201,25.60,13950,-2.94,20250206,12520,8.15,20250108,15000,-9.73,20240618,11100,21.98,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,131200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13510,-20,5,-0.15,466838020,34331,67.27,13530,13730,13470,17580,9480,13530,13598.15,8.90,0,2829,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6509,22.90,2.77,12,0.07,590.00,4876.00,15000,20240618,-9.93,10780,20240201,25.32,13950,-3.15,20250206,12520,7.91,20250108,15000,-9.93,20240618,11100,21.71,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,121155,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,-30,5,-0.22,394895350,29019,56.86,13530,13730,13470,17580,9480,13530,13608.17,8.90,0,2558,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6505,22.88,2.77,12,0.06,590.00,4876.00,15000,20240618,-10.00,10780,20240201,25.23,13950,-3.23,20250206,12520,7.83,20250108,15000,-10.00,20240618,11100,21.62,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,111154,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13560,30,2,0.22,298931920,21920,42.95,13530,13730,13500,17580,9480,13530,13637.41,8.90,0,2834,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6533,22.98,2.78,12,0.05,590.00,4876.00,15000,20240618,-9.60,10780,20240201,25.79,13950,-2.80,20250206,12520,8.31,20250108,15000,-9.60,20240618,11100,22.16,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,101148,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,140,2,1.03,185977180,13623,26.69,13530,13730,13500,17580,9480,13530,13651.71,8.90,0,3077,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6586,23.17,2.80,12,0.03,590.00,4876.00,15000,20240618,-8.87,10780,20240201,26.81,13950,-2.01,20250206,12520,9.19,20250108,15000,-8.87,20240618,11100,23.15,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250212,091112,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13600,70,2,0.52,116559010,8539,16.73,13530,13730,13500,17580,9480,13530,13650.19,8.90,0,3036,13876,13702,13566,13392,13256,13635,13325,241,4050,500,10010,10,1,48182073,6553,23.05,2.79,12,0.02,590.00,4876.00,15000,20240618,-9.33,10780,20240201,26.16,13950,-2.51,20250206,12520,8.63,20250108,15000,-9.33,20240618,11100,22.52,20240805,0.27,N,381970,500,240 억,,4287730,N,N,1516,N,00,N
20250211,161159,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,-10,5,-0.07,685942720,50581,76.94,13740,13740,13430,17600,9480,13540,13561.28,8.92,0,-6106,13873,13706,13623,13456,13373,13665,13415,241,4060,500,10010,10,1,48182073,6519,22.93,2.77,12,0.10,590.00,4876.00,15000,20240618,-9.80,10780,20240201,25.51,13950,-3.01,20250206,12520,8.07,20250108,15000,-9.80,20240618,11100,21.89,20240805,0.27,N,381970,500,240 억,,4297353,N,N,1516,N,00,N
20250211,151200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,-20,5,-0.15,589185410,43411,66.03,13740,13740,13430,17600,9480,13540,13572.28,8.92,0,-5493,13873,13706,13623,13456,13373,13665,13415,241,4060,500,10010,10,1,48182073,6514,22.92,2.77,12,0.09,590.00,4876.00,15000,20240618,-9.87,10780,20240201,25.42,13950,-3.08,20250206,12520,7.99,20250108,15000,-9.87,20240618,11100,21.80,20240805,0.27,N,381970,500,240 억,,4297353,N,N,1,N,00,N
20250211,141158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,-10,5,-0.07,501376650,36923,56.16,13740,13740,13430,17600,9480,13540,13579.00,8.92,0,-4297,13873,13706,13623,13456,13373,13665,13415,241,4060,500,10010,10,1,48182073,6519,22.93,2.77,12,0.08,590.00,4876.00,15000,20240618,-9.80,10780,20240201,25.51,13950,-3.01,20250206,12520,8.07,20250108,15000,-9.80,20240618,11100,21.89,20240805,0.27,N,381970,500,240 억,,4297353,N,N,1,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 161156 55 60.00 KOSPI 유통 N N N Y 60 N 13520 -10 5 -0.07 759589740 55934 109.60 13530 13730 13470 17580 9480 13530 13580.11 8.90 0 -600 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6514 22.92 2.77 12 0.12 590.00 4876.00 15000 20240618 -9.87 10780 20240201 25.42 13950 -3.08 20250206 12520 7.99 20250108 15000 -9.87 20240618 11100 21.80 20240805 0.27 N 381970 500 240 억 4287730 N N 159 N 00 N
3 20250212 151155 55 60.00 KOSPI 유통 N N N Y 60 N 13540 10 2 0.07 685606840 50472 98.90 13530 13730 13470 17580 9480 13530 13583.90 8.90 0 1382 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6524 22.95 2.78 12 0.10 590.00 4876.00 15000 20240618 -9.73 10780 20240201 25.60 13950 -2.94 20250206 12520 8.15 20250108 15000 -9.73 20240618 11100 21.98 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
4 20250212 141157 55 60.00 KOSPI 유통 N N N Y 60 N 13540 10 2 0.07 609242050 44836 87.86 13530 13730 13470 17580 9480 13530 13588.23 8.90 0 951 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6524 22.95 2.78 12 0.09 590.00 4876.00 15000 20240618 -9.73 10780 20240201 25.60 13950 -2.94 20250206 12520 8.15 20250108 15000 -9.73 20240618 11100 21.98 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
5 20250212 131200 55 60.00 KOSPI 유통 N N N Y 60 N 13510 -20 5 -0.15 466838020 34331 67.27 13530 13730 13470 17580 9480 13530 13598.15 8.90 0 2829 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6509 22.90 2.77 12 0.07 590.00 4876.00 15000 20240618 -9.93 10780 20240201 25.32 13950 -3.15 20250206 12520 7.91 20250108 15000 -9.93 20240618 11100 21.71 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
6 20250212 121155 55 60.00 KOSPI 유통 N N N Y 60 N 13500 -30 5 -0.22 394895350 29019 56.86 13530 13730 13470 17580 9480 13530 13608.17 8.90 0 2558 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6505 22.88 2.77 12 0.06 590.00 4876.00 15000 20240618 -10.00 10780 20240201 25.23 13950 -3.23 20250206 12520 7.83 20250108 15000 -10.00 20240618 11100 21.62 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
7 20250212 111154 55 60.00 KOSPI 유통 N N N Y 60 N 13560 30 2 0.22 298931920 21920 42.95 13530 13730 13500 17580 9480 13530 13637.41 8.90 0 2834 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6533 22.98 2.78 12 0.05 590.00 4876.00 15000 20240618 -9.60 10780 20240201 25.79 13950 -2.80 20250206 12520 8.31 20250108 15000 -9.60 20240618 11100 22.16 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
8 20250212 101148 55 60.00 KOSPI 유통 N N N Y 60 N 13670 140 2 1.03 185977180 13623 26.69 13530 13730 13500 17580 9480 13530 13651.71 8.90 0 3077 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6586 23.17 2.80 12 0.03 590.00 4876.00 15000 20240618 -8.87 10780 20240201 26.81 13950 -2.01 20250206 12520 9.19 20250108 15000 -8.87 20240618 11100 23.15 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
9 20250212 091112 55 60.00 KOSPI 유통 N N N Y 60 N 13600 70 2 0.52 116559010 8539 16.73 13530 13730 13500 17580 9480 13530 13650.19 8.90 0 3036 13876 13702 13566 13392 13256 13635 13325 241 4050 500 10010 10 1 48182073 6553 23.05 2.79 12 0.02 590.00 4876.00 15000 20240618 -9.33 10780 20240201 26.16 13950 -2.51 20250206 12520 8.63 20250108 15000 -9.33 20240618 11100 22.52 20240805 0.27 N 381970 500 240 억 4287730 N N 1516 N 00 N
10 20250211 161159 55 60.00 KOSPI 유통 N N N Y 60 N 13530 -10 5 -0.07 685942720 50581 76.94 13740 13740 13430 17600 9480 13540 13561.28 8.92 0 -6106 13873 13706 13623 13456 13373 13665 13415 241 4060 500 10010 10 1 48182073 6519 22.93 2.77 12 0.10 590.00 4876.00 15000 20240618 -9.80 10780 20240201 25.51 13950 -3.01 20250206 12520 8.07 20250108 15000 -9.80 20240618 11100 21.89 20240805 0.27 N 381970 500 240 억 4297353 N N 1516 N 00 N
11 20250211 151200 55 60.00 KOSPI 유통 N N N Y 60 N 13520 -20 5 -0.15 589185410 43411 66.03 13740 13740 13430 17600 9480 13540 13572.28 8.92 0 -5493 13873 13706 13623 13456 13373 13665 13415 241 4060 500 10010 10 1 48182073 6514 22.92 2.77 12 0.09 590.00 4876.00 15000 20240618 -9.87 10780 20240201 25.42 13950 -3.08 20250206 12520 7.99 20250108 15000 -9.87 20240618 11100 21.80 20240805 0.27 N 381970 500 240 억 4297353 N N 1 N 00 N
12 20250211 141158 55 60.00 KOSPI 유통 N N N Y 60 N 13530 -10 5 -0.07 501376650 36923 56.16 13740 13740 13430 17600 9480 13540 13579.00 8.92 0 -4297 13873 13706 13623 13456 13373 13665 13415 241 4060 500 10010 10 1 48182073 6519 22.93 2.77 12 0.08 590.00 4876.00 15000 20240618 -9.80 10780 20240201 25.51 13950 -3.01 20250206 12520 8.07 20250108 15000 -9.80 20240618 11100 21.89 20240805 0.27 N 381970 500 240 억 4297353 N N 1 N 00 N