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
089860/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
20250212,160658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28250,100,2,0.36,582051050,20559,56.02,28050,28500,28000,36550,19750,28150,28311.29,6.07,0,5921,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10257,8.63,0.76,12,0.06,3275.00,37351.00,35950,20241209,-21.42,26400,20240131,7.01,30250,-6.61,20250106,26700,5.81,20250116,35950,-21.42,20241209,26400,7.01,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,174,N,00,N
20250212,150658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28350,200,2,0.71,482248900,17035,46.42,28050,28500,28000,36550,19750,28150,28309.30,6.07,0,6250,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10294,8.66,0.76,12,0.05,3275.00,37351.00,35950,20241209,-21.14,26400,20240131,7.39,30250,-6.28,20250106,26700,6.18,20250116,35950,-21.14,20241209,26400,7.39,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,140659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28400,250,2,0.89,431667150,15251,41.56,28050,28500,28000,36550,19750,28150,28304.19,6.07,0,6312,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10312,8.67,0.76,12,0.04,3275.00,37351.00,35950,20241209,-21.00,26400,20240131,7.58,30250,-6.12,20250106,26700,6.37,20250116,35950,-21.00,20241209,26400,7.58,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,130700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28400,250,2,0.89,391069550,13823,37.67,28050,28450,28000,36550,19750,28150,28291.22,6.07,0,6538,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10312,8.67,0.76,12,0.04,3275.00,37351.00,35950,20241209,-21.00,26400,20240131,7.58,30250,-6.12,20250106,26700,6.37,20250116,35950,-21.00,20241209,26400,7.58,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,120658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28350,200,2,0.71,251523150,8910,24.28,28050,28350,28000,36550,19750,28150,28229.31,6.07,0,2920,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10294,8.66,0.76,12,0.02,3275.00,37351.00,35950,20241209,-21.14,26400,20240131,7.39,30250,-6.28,20250106,26700,6.18,20250116,35950,-21.14,20241209,26400,7.39,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,110656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28300,150,2,0.53,184478000,6541,17.82,28050,28300,28000,36550,19750,28150,28203.33,6.07,0,1228,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10276,8.64,0.76,12,0.02,3275.00,37351.00,35950,20241209,-21.28,26400,20240131,7.20,30250,-6.45,20250106,26700,5.99,20250116,35950,-21.28,20241209,26400,7.20,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,100655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28150,0,3,0.00,96166650,3413,9.30,28050,28250,28000,36550,19750,28150,28176.57,6.07,0,156,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10221,8.60,0.75,12,0.01,3275.00,37351.00,35950,20241209,-21.70,26400,20240131,6.63,30250,-6.94,20250106,26700,5.43,20250116,35950,-21.70,20241209,26400,6.63,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250212,090701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28150,0,3,0.00,8499200,303,0.83,28050,28150,28000,36550,19750,28150,28050.17,6.07,0,31,28716,28432,28166,27882,27616,28300,27750,1832,8400,5000,21390,50,1,36309388,10221,8.60,0.75,12,0.00,3275.00,37351.00,35950,20241209,-21.70,26400,20240131,6.63,30250,-6.94,20250106,26700,5.43,20250116,35950,-21.70,20241209,26400,6.63,20240417,0.19,N,089860,5000,1831 억,,2203070,N,N,125,N,00,N
20250211,160659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28150,-50,5,-0.18,1025765200,36551,63.73,28300,28450,27900,36650,19750,28200,28061.50,6.09,0,-3947,28766,28482,28116,27832,27466,28300,27650,1832,8450,5000,21430,50,1,36309388,10221,8.60,0.75,12,0.10,3275.00,37351.00,35950,20241209,-21.70,26400,20240131,6.63,30250,-6.94,20250106,26700,5.43,20250116,35950,-21.70,20241209,26400,6.63,20240417,0.18,N,089860,5000,1831 억,,2212164,N,N,125,N,00,N
20250211,150659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28000,-200,5,-0.71,874077450,31144,54.30,28300,28450,27900,36650,19750,28200,28065.68,6.09,0,-3399,28766,28482,28116,27832,27466,28300,27650,1832,8450,5000,21430,50,1,36309388,10167,8.55,0.75,12,0.09,3275.00,37351.00,35950,20241209,-22.11,26400,20240131,6.06,30250,-7.44,20250106,26700,4.87,20250116,35950,-22.11,20241209,26400,6.06,20240417,0.18,N,089860,5000,1831 억,,2212164,N,N,14,N,00,N
20250211,140700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28000,-200,5,-0.71,601495550,21409,37.33,28300,28450,27900,36650,19750,28200,28095.45,6.09,0,-2732,28766,28482,28116,27832,27466,28300,27650,1832,8450,5000,21430,50,1,36309388,10167,8.55,0.75,12,0.06,3275.00,37351.00,35950,20241209,-22.11,26400,20240131,6.06,30250,-7.44,20250106,26700,4.87,20250116,35950,-22.11,20241209,26400,6.06,20240417,0.18,N,089860,5000,1831 억,,2212164,N,N,14,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 160658 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28250 100 2 0.36 582051050 20559 56.02 28050 28500 28000 36550 19750 28150 28311.29 6.07 0 5921 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10257 8.63 0.76 12 0.06 3275.00 37351.00 35950 20241209 -21.42 26400 20240131 7.01 30250 -6.61 20250106 26700 5.81 20250116 35950 -21.42 20241209 26400 7.01 20240417 0.19 N 089860 5000 1831 억 2203070 N N 174 N 00 N
3 20250212 150658 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28350 200 2 0.71 482248900 17035 46.42 28050 28500 28000 36550 19750 28150 28309.30 6.07 0 6250 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10294 8.66 0.76 12 0.05 3275.00 37351.00 35950 20241209 -21.14 26400 20240131 7.39 30250 -6.28 20250106 26700 6.18 20250116 35950 -21.14 20241209 26400 7.39 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
4 20250212 140659 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28400 250 2 0.89 431667150 15251 41.56 28050 28500 28000 36550 19750 28150 28304.19 6.07 0 6312 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10312 8.67 0.76 12 0.04 3275.00 37351.00 35950 20241209 -21.00 26400 20240131 7.58 30250 -6.12 20250106 26700 6.37 20250116 35950 -21.00 20241209 26400 7.58 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
5 20250212 130700 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28400 250 2 0.89 391069550 13823 37.67 28050 28450 28000 36550 19750 28150 28291.22 6.07 0 6538 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10312 8.67 0.76 12 0.04 3275.00 37351.00 35950 20241209 -21.00 26400 20240131 7.58 30250 -6.12 20250106 26700 6.37 20250116 35950 -21.00 20241209 26400 7.58 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
6 20250212 120658 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28350 200 2 0.71 251523150 8910 24.28 28050 28350 28000 36550 19750 28150 28229.31 6.07 0 2920 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10294 8.66 0.76 12 0.02 3275.00 37351.00 35950 20241209 -21.14 26400 20240131 7.39 30250 -6.28 20250106 26700 6.18 20250116 35950 -21.14 20241209 26400 7.39 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
7 20250212 110656 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28300 150 2 0.53 184478000 6541 17.82 28050 28300 28000 36550 19750 28150 28203.33 6.07 0 1228 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10276 8.64 0.76 12 0.02 3275.00 37351.00 35950 20241209 -21.28 26400 20240131 7.20 30250 -6.45 20250106 26700 5.99 20250116 35950 -21.28 20241209 26400 7.20 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
8 20250212 100655 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28150 0 3 0.00 96166650 3413 9.30 28050 28250 28000 36550 19750 28150 28176.57 6.07 0 156 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10221 8.60 0.75 12 0.01 3275.00 37351.00 35950 20241209 -21.70 26400 20240131 6.63 30250 -6.94 20250106 26700 5.43 20250116 35950 -21.70 20241209 26400 6.63 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
9 20250212 090701 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28150 0 3 0.00 8499200 303 0.83 28050 28150 28000 36550 19750 28150 28050.17 6.07 0 31 28716 28432 28166 27882 27616 28300 27750 1832 8400 5000 21390 50 1 36309388 10221 8.60 0.75 12 0.00 3275.00 37351.00 35950 20241209 -21.70 26400 20240131 6.63 30250 -6.94 20250106 26700 5.43 20250116 35950 -21.70 20241209 26400 6.63 20240417 0.19 N 089860 5000 1831 억 2203070 N N 125 N 00 N
10 20250211 160659 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28150 -50 5 -0.18 1025765200 36551 63.73 28300 28450 27900 36650 19750 28200 28061.50 6.09 0 -3947 28766 28482 28116 27832 27466 28300 27650 1832 8450 5000 21430 50 1 36309388 10221 8.60 0.75 12 0.10 3275.00 37351.00 35950 20241209 -21.70 26400 20240131 6.63 30250 -6.94 20250106 26700 5.43 20250116 35950 -21.70 20241209 26400 6.63 20240417 0.18 N 089860 5000 1831 억 2212164 N N 125 N 00 N
11 20250211 150659 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28000 -200 5 -0.71 874077450 31144 54.30 28300 28450 27900 36650 19750 28200 28065.68 6.09 0 -3399 28766 28482 28116 27832 27466 28300 27650 1832 8450 5000 21430 50 1 36309388 10167 8.55 0.75 12 0.09 3275.00 37351.00 35950 20241209 -22.11 26400 20240131 6.06 30250 -7.44 20250106 26700 4.87 20250116 35950 -22.11 20241209 26400 6.06 20240417 0.18 N 089860 5000 1831 억 2212164 N N 14 N 00 N
12 20250211 140700 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28000 -200 5 -0.71 601495550 21409 37.33 28300 28450 27900 36650 19750 28200 28095.45 6.09 0 -2732 28766 28482 28116 27832 27466 28300 27650 1832 8450 5000 21430 50 1 36309388 10167 8.55 0.75 12 0.06 3275.00 37351.00 35950 20241209 -22.11 26400 20240131 6.06 30250 -7.44 20250106 26700 4.87 20250116 35950 -22.11 20241209 26400 6.06 20240417 0.18 N 089860 5000 1831 억 2212164 N N 14 N 00 N