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
026890/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
20250212,160349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,-80,5,-0.96,389447300,47402,75.16,8300,8350,8170,10790,5810,8300,8215.84,23.34,0,-2031,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3426,12.42,1.26,12,0.11,662.00,6514.00,11470,20240621,-28.33,6210,20240201,32.37,8920,-7.85,20250107,8000,2.75,20250122,11470,-28.33,20240621,6490,26.66,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,150349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8210,-90,5,-1.08,230942890,28022,44.43,8300,8350,8200,10790,5810,8300,8241.48,23.34,0,-674,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3422,12.40,1.26,12,0.07,662.00,6514.00,11470,20240621,-28.42,6210,20240201,32.21,8920,-7.96,20250107,8000,2.62,20250122,11470,-28.42,20240621,6490,26.50,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,140350,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8210,-90,5,-1.08,206116610,24997,39.64,8300,8350,8200,10790,5810,8300,8245.65,23.34,0,-663,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3422,12.40,1.26,12,0.06,662.00,6514.00,11470,20240621,-28.42,6210,20240201,32.21,8920,-7.96,20250107,8000,2.62,20250122,11470,-28.42,20240621,6490,26.50,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,130349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8240,-60,5,-0.72,193788160,23496,37.26,8300,8350,8200,10790,5810,8300,8247.71,23.34,0,-557,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3434,12.45,1.26,12,0.06,662.00,6514.00,11470,20240621,-28.16,6210,20240201,32.69,8920,-7.62,20250107,8000,3.00,20250122,11470,-28.16,20240621,6490,26.96,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,120349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,-80,5,-0.96,148302790,17957,28.47,8300,8350,8220,10790,5810,8300,8258.77,23.34,0,-448,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3426,12.42,1.26,12,0.04,662.00,6514.00,11470,20240621,-28.33,6210,20240201,32.37,8920,-7.85,20250107,8000,2.75,20250122,11470,-28.33,20240621,6490,26.66,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,110349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8260,-40,5,-0.48,61918690,7479,11.86,8300,8350,8240,10790,5810,8300,8279.01,23.34,0,-2998,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3443,12.48,1.27,12,0.02,662.00,6514.00,11470,20240621,-27.99,6210,20240201,33.01,8920,-7.40,20250107,8000,3.25,20250122,11470,-27.99,20240621,6490,27.27,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,100349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8280,-20,5,-0.24,33474820,4040,6.41,8300,8350,8240,10790,5810,8300,8285.85,23.34,0,-1919,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3451,12.51,1.27,12,0.01,662.00,6514.00,11470,20240621,-27.81,6210,20240201,33.33,8920,-7.17,20250107,8000,3.50,20250122,11470,-27.81,20240621,6490,27.58,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250212,090351,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,0,3,0.00,2759300,331,0.52,8300,8350,8300,10790,5810,8300,8336.25,23.34,0,-137,8520,8410,8310,8200,8100,8360,8150,208,2490,500,5970,10,1,41678175,3459,12.54,1.27,12,0.00,662.00,6514.00,11470,20240621,-27.64,6210,20240201,33.66,8920,-6.95,20250107,8000,3.75,20250122,11470,-27.64,20240621,6490,27.89,20240213,1.89,N,026890,500,208 억,,9728626,N,N,32,N,00,N
20250211,160349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,-100,5,-1.19,522299160,63067,153.59,8340,8420,8210,10920,5880,8400,8281.66,23.35,0,-17226,8613,8506,8453,8346,8293,8480,8320,208,2520,500,6040,10,1,41678175,3459,12.54,1.27,12,0.15,662.00,6514.00,11470,20240621,-27.64,6210,20240201,33.66,8920,-6.95,20250107,8000,3.75,20250122,11470,-27.64,20240621,6490,27.89,20240213,1.90,N,026890,500,208 억,,9731530,N,N,32,N,00,N
20250211,150349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,-180,5,-2.14,477605970,57639,140.37,8340,8420,8210,10920,5880,8400,8286.16,23.35,0,-16208,8613,8506,8453,8346,8293,8480,8320,208,2520,500,6040,10,1,41678175,3426,12.42,1.26,12,0.14,662.00,6514.00,11470,20240621,-28.33,6210,20240201,32.37,8920,-7.85,20250107,8000,2.75,20250122,11470,-28.33,20240621,6490,26.66,20240213,1.90,N,026890,500,208 억,,9731530,N,N,40,N,00,N
20250211,140350,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8280,-120,5,-1.43,325756910,39233,95.54,8340,8420,8260,10920,5880,8400,8303.14,23.35,0,-12540,8613,8506,8453,8346,8293,8480,8320,208,2520,500,6040,10,1,41678175,3451,12.51,1.27,12,0.09,662.00,6514.00,11470,20240621,-27.81,6210,20240201,33.33,8920,-7.17,20250107,8000,3.50,20250122,11470,-27.81,20240621,6490,27.58,20240213,1.90,N,026890,500,208 억,,9731530,N,N,40,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 160349 55 40.00 KOSPI 금융 N N N Y 40 N 8220 -80 5 -0.96 389447300 47402 75.16 8300 8350 8170 10790 5810 8300 8215.84 23.34 0 -2031 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3426 12.42 1.26 12 0.11 662.00 6514.00 11470 20240621 -28.33 6210 20240201 32.37 8920 -7.85 20250107 8000 2.75 20250122 11470 -28.33 20240621 6490 26.66 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
3 20250212 150349 55 40.00 KOSPI 금융 N N N Y 40 N 8210 -90 5 -1.08 230942890 28022 44.43 8300 8350 8200 10790 5810 8300 8241.48 23.34 0 -674 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3422 12.40 1.26 12 0.07 662.00 6514.00 11470 20240621 -28.42 6210 20240201 32.21 8920 -7.96 20250107 8000 2.62 20250122 11470 -28.42 20240621 6490 26.50 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
4 20250212 140350 55 40.00 KOSPI 금융 N N N Y 40 N 8210 -90 5 -1.08 206116610 24997 39.64 8300 8350 8200 10790 5810 8300 8245.65 23.34 0 -663 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3422 12.40 1.26 12 0.06 662.00 6514.00 11470 20240621 -28.42 6210 20240201 32.21 8920 -7.96 20250107 8000 2.62 20250122 11470 -28.42 20240621 6490 26.50 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
5 20250212 130349 55 40.00 KOSPI 금융 N N N Y 40 N 8240 -60 5 -0.72 193788160 23496 37.26 8300 8350 8200 10790 5810 8300 8247.71 23.34 0 -557 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3434 12.45 1.26 12 0.06 662.00 6514.00 11470 20240621 -28.16 6210 20240201 32.69 8920 -7.62 20250107 8000 3.00 20250122 11470 -28.16 20240621 6490 26.96 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
6 20250212 120349 55 40.00 KOSPI 금융 N N N Y 40 N 8220 -80 5 -0.96 148302790 17957 28.47 8300 8350 8220 10790 5810 8300 8258.77 23.34 0 -448 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3426 12.42 1.26 12 0.04 662.00 6514.00 11470 20240621 -28.33 6210 20240201 32.37 8920 -7.85 20250107 8000 2.75 20250122 11470 -28.33 20240621 6490 26.66 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
7 20250212 110349 55 40.00 KOSPI 금융 N N N Y 40 N 8260 -40 5 -0.48 61918690 7479 11.86 8300 8350 8240 10790 5810 8300 8279.01 23.34 0 -2998 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3443 12.48 1.27 12 0.02 662.00 6514.00 11470 20240621 -27.99 6210 20240201 33.01 8920 -7.40 20250107 8000 3.25 20250122 11470 -27.99 20240621 6490 27.27 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
8 20250212 100349 55 40.00 KOSPI 금융 N N N Y 40 N 8280 -20 5 -0.24 33474820 4040 6.41 8300 8350 8240 10790 5810 8300 8285.85 23.34 0 -1919 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3451 12.51 1.27 12 0.01 662.00 6514.00 11470 20240621 -27.81 6210 20240201 33.33 8920 -7.17 20250107 8000 3.50 20250122 11470 -27.81 20240621 6490 27.58 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
9 20250212 090351 55 40.00 KOSPI 금융 N N N Y 40 N 8300 0 3 0.00 2759300 331 0.52 8300 8350 8300 10790 5810 8300 8336.25 23.34 0 -137 8520 8410 8310 8200 8100 8360 8150 208 2490 500 5970 10 1 41678175 3459 12.54 1.27 12 0.00 662.00 6514.00 11470 20240621 -27.64 6210 20240201 33.66 8920 -6.95 20250107 8000 3.75 20250122 11470 -27.64 20240621 6490 27.89 20240213 1.89 N 026890 500 208 억 9728626 N N 32 N 00 N
10 20250211 160349 55 40.00 KOSPI 금융 N N N Y 40 N 8300 -100 5 -1.19 522299160 63067 153.59 8340 8420 8210 10920 5880 8400 8281.66 23.35 0 -17226 8613 8506 8453 8346 8293 8480 8320 208 2520 500 6040 10 1 41678175 3459 12.54 1.27 12 0.15 662.00 6514.00 11470 20240621 -27.64 6210 20240201 33.66 8920 -6.95 20250107 8000 3.75 20250122 11470 -27.64 20240621 6490 27.89 20240213 1.90 N 026890 500 208 억 9731530 N N 32 N 00 N
11 20250211 150349 55 40.00 KOSPI 금융 N N N Y 40 N 8220 -180 5 -2.14 477605970 57639 140.37 8340 8420 8210 10920 5880 8400 8286.16 23.35 0 -16208 8613 8506 8453 8346 8293 8480 8320 208 2520 500 6040 10 1 41678175 3426 12.42 1.26 12 0.14 662.00 6514.00 11470 20240621 -28.33 6210 20240201 32.37 8920 -7.85 20250107 8000 2.75 20250122 11470 -28.33 20240621 6490 26.66 20240213 1.90 N 026890 500 208 억 9731530 N N 40 N 00 N
12 20250211 140350 55 40.00 KOSPI 금융 N N N Y 40 N 8280 -120 5 -1.43 325756910 39233 95.54 8340 8420 8260 10920 5880 8400 8303.14 23.35 0 -12540 8613 8506 8453 8346 8293 8480 8320 208 2520 500 6040 10 1 41678175 3451 12.51 1.27 12 0.09 662.00 6514.00 11470 20240621 -27.81 6210 20240201 33.33 8920 -7.17 20250107 8000 3.50 20250122 11470 -27.81 20240621 6490 27.58 20240213 1.90 N 026890 500 208 억 9731530 N N 40 N 00 N