ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 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
20250228,160745,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,-350,5,-1.19,3569900350,120659,548.90,29350,30250,29000,38200,20600,29400,29587.23,6.11,0,-15060,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10548,8.87,0.78,12,0.33,3275.00,37351.00,35950,20241209,-19.19,26400,20240417,10.04,30250,0.00,20250106,26700,8.80,20250116,35950,-19.19,20241209,26400,10.04,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,1,N,00,N
20250228,150749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,300,2,1.02,2861518150,96630,439.59,29350,30250,29000,38200,20600,29400,29613.14,6.11,0,-1489,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10784,9.07,0.80,12,0.27,3275.00,37351.00,35950,20241209,-17.39,26400,20240417,12.50,30250,0.00,20250106,26700,11.24,20250116,35950,-17.39,20241209,26400,12.50,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,140751,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,-250,5,-0.85,2190301600,73765,335.57,29350,30250,29050,38200,20600,29400,29692.97,6.11,0,3093,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10584,8.90,0.78,12,0.20,3275.00,37351.00,35950,20241209,-18.92,26400,20240417,10.42,30250,0.00,20250106,26700,9.18,20250116,35950,-18.92,20241209,26400,10.42,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,130747,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,0,3,0.00,1945366050,65410,297.56,29350,30250,29050,38200,20600,29400,29741.11,6.11,0,7149,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10675,8.98,0.79,12,0.18,3275.00,37351.00,35950,20241209,-18.22,26400,20240417,11.36,30250,0.00,20250106,26700,10.11,20250116,35950,-18.22,20241209,26400,11.36,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,120744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29750,350,2,1.19,1841694450,61903,281.61,29350,30250,29050,38200,20600,29400,29751.30,6.11,0,8069,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10802,9.08,0.80,12,0.17,3275.00,37351.00,35950,20241209,-17.25,26400,20240417,12.69,30250,0.00,20250106,26700,11.42,20250116,35950,-17.25,20241209,26400,12.69,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,110745,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29750,350,2,1.19,1501869400,50519,229.82,29350,30250,29050,38200,20600,29400,29728.80,6.11,0,10548,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10802,9.08,0.80,12,0.14,3275.00,37351.00,35950,20241209,-17.25,26400,20240417,12.69,30250,0.00,20250106,26700,11.42,20250116,35950,-17.25,20241209,26400,12.69,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,100743,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29900,500,2,1.70,298478650,10146,46.16,29350,29950,29100,38200,20600,29400,29418.36,6.11,0,2755,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10857,9.13,0.80,12,0.03,3275.00,37351.00,35950,20241209,-16.83,26400,20240417,13.26,30250,-1.16,20250106,26700,11.99,20250116,35950,-16.83,20241209,26400,13.26,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250228,090746,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,-150,5,-0.51,28285700,968,4.40,29350,29350,29200,38200,20600,29400,29220.76,6.11,0,148,30100,29750,29500,29150,28900,29625,29025,1832,8800,5000,22340,50,1,36309388,10620,8.93,0.78,12,0.00,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.19,N,089860,5000,1831 억,,2219442,N,N,7,N,00,N
20250227,160739,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-100,5,-0.34,646818800,21968,144.58,29500,29850,29250,38350,20650,29500,29443.71,6.12,0,-3320,29766,29632,29416,29282,29066,29700,29350,1832,8850,5000,22420,50,1,36309388,10675,8.98,0.79,12,0.06,3275.00,37351.00,35950,20241209,-18.22,26400,20240417,11.36,30250,-2.81,20250106,26700,10.11,20250116,35950,-18.22,20241209,26400,11.36,20240417,0.19,N,089860,5000,1831 억,,2223396,N,N,7,N,00,N
20250227,150738,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29350,-150,5,-0.51,602532900,20458,134.65,29500,29850,29250,38350,20650,29500,29452.19,6.12,0,-3940,29766,29632,29416,29282,29066,29700,29350,1832,8850,5000,22420,50,1,36309388,10657,8.96,0.79,12,0.06,3275.00,37351.00,35950,20241209,-18.36,26400,20240417,11.17,30250,-2.98,20250106,26700,9.93,20250116,35950,-18.36,20241209,26400,11.17,20240417,0.19,N,089860,5000,1831 억,,2223396,N,N,0,N,00,N
20250227,140741,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,-250,5,-0.85,490221450,16626,109.42,29500,29850,29250,38350,20650,29500,29485.23,6.12,0,-6177,29766,29632,29416,29282,29066,29700,29350,1832,8850,5000,22420,50,1,36309388,10620,8.93,0.78,12,0.05,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.19,N,089860,5000,1831 억,,2223396,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 20250228 160745 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29050 -350 5 -1.19 3569900350 120659 548.90 29350 30250 29000 38200 20600 29400 29587.23 6.11 0 -15060 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10548 8.87 0.78 12 0.33 3275.00 37351.00 35950 20241209 -19.19 26400 20240417 10.04 30250 0.00 20250106 26700 8.80 20250116 35950 -19.19 20241209 26400 10.04 20240417 0.19 N 089860 5000 1831 억 2219442 N N 1 N 00 N
3 20250228 150749 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29700 300 2 1.02 2861518150 96630 439.59 29350 30250 29000 38200 20600 29400 29613.14 6.11 0 -1489 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10784 9.07 0.80 12 0.27 3275.00 37351.00 35950 20241209 -17.39 26400 20240417 12.50 30250 0.00 20250106 26700 11.24 20250116 35950 -17.39 20241209 26400 12.50 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
4 20250228 140751 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29150 -250 5 -0.85 2190301600 73765 335.57 29350 30250 29050 38200 20600 29400 29692.97 6.11 0 3093 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10584 8.90 0.78 12 0.20 3275.00 37351.00 35950 20241209 -18.92 26400 20240417 10.42 30250 0.00 20250106 26700 9.18 20250116 35950 -18.92 20241209 26400 10.42 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
5 20250228 130747 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29400 0 3 0.00 1945366050 65410 297.56 29350 30250 29050 38200 20600 29400 29741.11 6.11 0 7149 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10675 8.98 0.79 12 0.18 3275.00 37351.00 35950 20241209 -18.22 26400 20240417 11.36 30250 0.00 20250106 26700 10.11 20250116 35950 -18.22 20241209 26400 11.36 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
6 20250228 120744 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29750 350 2 1.19 1841694450 61903 281.61 29350 30250 29050 38200 20600 29400 29751.30 6.11 0 8069 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10802 9.08 0.80 12 0.17 3275.00 37351.00 35950 20241209 -17.25 26400 20240417 12.69 30250 0.00 20250106 26700 11.42 20250116 35950 -17.25 20241209 26400 12.69 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
7 20250228 110745 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29750 350 2 1.19 1501869400 50519 229.82 29350 30250 29050 38200 20600 29400 29728.80 6.11 0 10548 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10802 9.08 0.80 12 0.14 3275.00 37351.00 35950 20241209 -17.25 26400 20240417 12.69 30250 0.00 20250106 26700 11.42 20250116 35950 -17.25 20241209 26400 12.69 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
8 20250228 100743 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29900 500 2 1.70 298478650 10146 46.16 29350 29950 29100 38200 20600 29400 29418.36 6.11 0 2755 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10857 9.13 0.80 12 0.03 3275.00 37351.00 35950 20241209 -16.83 26400 20240417 13.26 30250 -1.16 20250106 26700 11.99 20250116 35950 -16.83 20241209 26400 13.26 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
9 20250228 090746 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29250 -150 5 -0.51 28285700 968 4.40 29350 29350 29200 38200 20600 29400 29220.76 6.11 0 148 30100 29750 29500 29150 28900 29625 29025 1832 8800 5000 22340 50 1 36309388 10620 8.93 0.78 12 0.00 3275.00 37351.00 35950 20241209 -18.64 26400 20240417 10.80 30250 -3.31 20250106 26700 9.55 20250116 35950 -18.64 20241209 26400 10.80 20240417 0.19 N 089860 5000 1831 억 2219442 N N 7 N 00 N
10 20250227 160739 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29400 -100 5 -0.34 646818800 21968 144.58 29500 29850 29250 38350 20650 29500 29443.71 6.12 0 -3320 29766 29632 29416 29282 29066 29700 29350 1832 8850 5000 22420 50 1 36309388 10675 8.98 0.79 12 0.06 3275.00 37351.00 35950 20241209 -18.22 26400 20240417 11.36 30250 -2.81 20250106 26700 10.11 20250116 35950 -18.22 20241209 26400 11.36 20240417 0.19 N 089860 5000 1831 억 2223396 N N 7 N 00 N
11 20250227 150738 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29350 -150 5 -0.51 602532900 20458 134.65 29500 29850 29250 38350 20650 29500 29452.19 6.12 0 -3940 29766 29632 29416 29282 29066 29700 29350 1832 8850 5000 22420 50 1 36309388 10657 8.96 0.79 12 0.06 3275.00 37351.00 35950 20241209 -18.36 26400 20240417 11.17 30250 -2.98 20250106 26700 9.93 20250116 35950 -18.36 20241209 26400 11.17 20240417 0.19 N 089860 5000 1831 억 2223396 N N 0 N 00 N
12 20250227 140741 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29250 -250 5 -0.85 490221450 16626 109.42 29500 29850 29250 38350 20650 29500 29485.23 6.12 0 -6177 29766 29632 29416 29282 29066 29700 29350 1832 8850 5000 22420 50 1 36309388 10620 8.93 0.78 12 0.05 3275.00 37351.00 35950 20241209 -18.64 26400 20240417 10.80 30250 -3.31 20250106 26700 9.55 20250116 35950 -18.64 20241209 26400 10.80 20240417 0.19 N 089860 5000 1831 억 2223396 N N 0 N 00 N