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
088790/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
20250212,160654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1776,-17,5,-0.95,80021418,45163,144.48,1791,1800,1748,2330,1256,1793,1771.84,2.01,0,-1445,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,221,5.05,0.21,12,0.36,352.00,8626.00,2530,20240513,-29.80,1553,20241210,14.36,1890,-6.03,20250123,1643,8.09,20250102,2530,-29.80,20240513,1553,14.36,20241210,0.00,N,088790,500,62 억,,250328,N,N,47,N,00,N
20250212,150654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1774,-19,5,-1.06,76601351,43250,138.36,1791,1800,1748,2330,1256,1793,1771.13,2.01,0,-1086,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,221,5.04,0.21,12,0.35,352.00,8626.00,2530,20240513,-29.88,1553,20241210,14.23,1890,-6.14,20250123,1643,7.97,20250102,2530,-29.88,20240513,1553,14.23,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,140655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1787,-6,5,-0.33,72995708,41228,131.89,1791,1800,1748,2330,1256,1793,1770.54,2.01,0,-595,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,222,5.08,0.21,12,0.33,352.00,8626.00,2530,20240513,-29.37,1553,20241210,15.07,1890,-5.45,20250123,1643,8.76,20250102,2530,-29.37,20240513,1553,15.07,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,130657,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1773,-20,5,-1.12,65670030,37121,118.75,1791,1800,1748,2330,1256,1793,1769.08,2.01,0,-103,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,221,5.04,0.21,12,0.30,352.00,8626.00,2530,20240513,-29.92,1553,20241210,14.17,1890,-6.19,20250123,1643,7.91,20250102,2530,-29.92,20240513,1553,14.17,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,120654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1777,-16,5,-0.89,60275939,34076,109.01,1791,1800,1748,2330,1256,1793,1768.87,2.01,0,-107,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,221,5.05,0.21,12,0.27,352.00,8626.00,2530,20240513,-29.76,1553,20241210,14.42,1890,-5.98,20250123,1643,8.16,20250102,2530,-29.76,20240513,1553,14.42,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,110653,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1792,-1,5,-0.06,51527695,29186,93.37,1791,1792,1748,2330,1256,1793,1765.49,2.01,0,109,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,223,5.09,0.21,12,0.23,352.00,8626.00,2530,20240513,-29.17,1553,20241210,15.39,1890,-5.19,20250123,1643,9.07,20250102,2530,-29.17,20240513,1553,15.39,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,100652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1754,-39,5,-2.18,19625008,11134,35.62,1791,1791,1748,2330,1256,1793,1762.62,2.01,0,822,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,218,4.98,0.20,12,0.09,352.00,8626.00,2530,20240513,-30.67,1553,20241210,12.94,1890,-7.20,20250123,1643,6.76,20250102,2530,-30.67,20240513,1553,12.94,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250212,090657,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1791,-2,5,-0.11,1040571,581,1.86,1791,1791,1791,2330,1256,1793,1791.00,2.01,0,-32,1831,1811,1780,1760,1729,1822,1771,62,537,500,1290,1,1,12447744,223,5.09,0.21,12,0.00,352.00,8626.00,2530,20240513,-29.21,1553,20241210,15.33,1890,-5.24,20250123,1643,9.01,20250102,2530,-29.21,20240513,1553,15.33,20241210,0.00,N,088790,500,62 억,,250328,N,N,0,N,00,N
20250211,160656,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1793,23,2,1.30,55240231,31258,106.20,1764,1800,1749,2300,1239,1770,1767.23,2.02,0,-1402,1824,1796,1774,1746,1724,1786,1736,62,530,500,1270,1,1,12447744,223,5.09,0.21,12,0.25,352.00,8626.00,2530,20240513,-29.13,1553,20241210,15.45,1890,-5.13,20250123,1643,9.13,20250102,2530,-29.13,20240513,1553,15.45,20241210,0.00,N,088790,500,62 억,,251740,N,N,0,N,00,N
20250211,150655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1793,23,2,1.30,54874475,31054,105.51,1764,1800,1749,2300,1239,1770,1767.07,2.02,0,-1400,1824,1796,1774,1746,1724,1786,1736,62,530,500,1270,1,1,12447744,223,5.09,0.21,12,0.25,352.00,8626.00,2530,20240513,-29.13,1553,20241210,15.45,1890,-5.13,20250123,1643,9.13,20250102,2530,-29.13,20240513,1553,15.45,20241210,0.00,N,088790,500,62 억,,251740,N,N,0,N,00,N
20250211,140656,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1793,23,2,1.30,54860131,31046,105.48,1764,1800,1749,2300,1239,1770,1767.06,2.02,0,-1400,1824,1796,1774,1746,1724,1786,1736,62,530,500,1270,1,1,12447744,223,5.09,0.21,12,0.25,352.00,8626.00,2530,20240513,-29.13,1553,20241210,15.45,1890,-5.13,20250123,1643,9.13,20250102,2530,-29.13,20240513,1553,15.45,20241210,0.00,N,088790,500,62 억,,251740,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 160654 57 100.00 KOSPI 유통 N N N N N 1776 -17 5 -0.95 80021418 45163 144.48 1791 1800 1748 2330 1256 1793 1771.84 2.01 0 -1445 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 221 5.05 0.21 12 0.36 352.00 8626.00 2530 20240513 -29.80 1553 20241210 14.36 1890 -6.03 20250123 1643 8.09 20250102 2530 -29.80 20240513 1553 14.36 20241210 0.00 N 088790 500 62 억 250328 N N 47 N 00 N
3 20250212 150654 57 100.00 KOSPI 유통 N N N N N 1774 -19 5 -1.06 76601351 43250 138.36 1791 1800 1748 2330 1256 1793 1771.13 2.01 0 -1086 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 221 5.04 0.21 12 0.35 352.00 8626.00 2530 20240513 -29.88 1553 20241210 14.23 1890 -6.14 20250123 1643 7.97 20250102 2530 -29.88 20240513 1553 14.23 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
4 20250212 140655 57 100.00 KOSPI 유통 N N N N N 1787 -6 5 -0.33 72995708 41228 131.89 1791 1800 1748 2330 1256 1793 1770.54 2.01 0 -595 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 222 5.08 0.21 12 0.33 352.00 8626.00 2530 20240513 -29.37 1553 20241210 15.07 1890 -5.45 20250123 1643 8.76 20250102 2530 -29.37 20240513 1553 15.07 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
5 20250212 130657 57 100.00 KOSPI 유통 N N N N N 1773 -20 5 -1.12 65670030 37121 118.75 1791 1800 1748 2330 1256 1793 1769.08 2.01 0 -103 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 221 5.04 0.21 12 0.30 352.00 8626.00 2530 20240513 -29.92 1553 20241210 14.17 1890 -6.19 20250123 1643 7.91 20250102 2530 -29.92 20240513 1553 14.17 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
6 20250212 120654 57 100.00 KOSPI 유통 N N N N N 1777 -16 5 -0.89 60275939 34076 109.01 1791 1800 1748 2330 1256 1793 1768.87 2.01 0 -107 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 221 5.05 0.21 12 0.27 352.00 8626.00 2530 20240513 -29.76 1553 20241210 14.42 1890 -5.98 20250123 1643 8.16 20250102 2530 -29.76 20240513 1553 14.42 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
7 20250212 110653 57 100.00 KOSPI 유통 N N N N N 1792 -1 5 -0.06 51527695 29186 93.37 1791 1792 1748 2330 1256 1793 1765.49 2.01 0 109 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 223 5.09 0.21 12 0.23 352.00 8626.00 2530 20240513 -29.17 1553 20241210 15.39 1890 -5.19 20250123 1643 9.07 20250102 2530 -29.17 20240513 1553 15.39 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
8 20250212 100652 57 100.00 KOSPI 유통 N N N N N 1754 -39 5 -2.18 19625008 11134 35.62 1791 1791 1748 2330 1256 1793 1762.62 2.01 0 822 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 218 4.98 0.20 12 0.09 352.00 8626.00 2530 20240513 -30.67 1553 20241210 12.94 1890 -7.20 20250123 1643 6.76 20250102 2530 -30.67 20240513 1553 12.94 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
9 20250212 090657 57 100.00 KOSPI 유통 N N N N N 1791 -2 5 -0.11 1040571 581 1.86 1791 1791 1791 2330 1256 1793 1791.00 2.01 0 -32 1831 1811 1780 1760 1729 1822 1771 62 537 500 1290 1 1 12447744 223 5.09 0.21 12 0.00 352.00 8626.00 2530 20240513 -29.21 1553 20241210 15.33 1890 -5.24 20250123 1643 9.01 20250102 2530 -29.21 20240513 1553 15.33 20241210 0.00 N 088790 500 62 억 250328 N N 0 N 00 N
10 20250211 160656 57 100.00 KOSPI 유통 N N N N N 1793 23 2 1.30 55240231 31258 106.20 1764 1800 1749 2300 1239 1770 1767.23 2.02 0 -1402 1824 1796 1774 1746 1724 1786 1736 62 530 500 1270 1 1 12447744 223 5.09 0.21 12 0.25 352.00 8626.00 2530 20240513 -29.13 1553 20241210 15.45 1890 -5.13 20250123 1643 9.13 20250102 2530 -29.13 20240513 1553 15.45 20241210 0.00 N 088790 500 62 억 251740 N N 0 N 00 N
11 20250211 150655 57 100.00 KOSPI 유통 N N N N N 1793 23 2 1.30 54874475 31054 105.51 1764 1800 1749 2300 1239 1770 1767.07 2.02 0 -1400 1824 1796 1774 1746 1724 1786 1736 62 530 500 1270 1 1 12447744 223 5.09 0.21 12 0.25 352.00 8626.00 2530 20240513 -29.13 1553 20241210 15.45 1890 -5.13 20250123 1643 9.13 20250102 2530 -29.13 20240513 1553 15.45 20241210 0.00 N 088790 500 62 억 251740 N N 0 N 00 N
12 20250211 140656 57 100.00 KOSPI 유통 N N N N N 1793 23 2 1.30 54860131 31046 105.48 1764 1800 1749 2300 1239 1770 1767.06 2.02 0 -1400 1824 1796 1774 1746 1724 1786 1736 62 530 500 1270 1 1 12447744 223 5.09 0.21 12 0.25 352.00 8626.00 2530 20240513 -29.13 1553 20241210 15.45 1890 -5.13 20250123 1643 9.13 20250102 2530 -29.13 20240513 1553 15.45 20241210 0.00 N 088790 500 62 억 251740 N N 0 N 00 N