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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
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
20250221,160722,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-350,5,-1.17,403376400,13654,25.59,29600,29950,29400,38800,20900,29850,29542.84,6.13,0,-5782,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10711,9.01,0.79,12,0.04,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,2,N,00,N
20250221,150725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-450,5,-1.51,366384650,12399,23.24,29600,29950,29400,38800,20900,29850,29549.53,6.13,0,-5281,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10675,8.98,0.79,12,0.03,3275.00,37351.00,35950,20241209,-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,,2227007,N,N,31,N,00,N
20250221,140725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-450,5,-1.51,327658850,11084,20.77,29600,29950,29400,38800,20900,29850,29561.43,6.13,0,-4823,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10675,8.98,0.79,12,0.03,3275.00,37351.00,35950,20241209,-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,,2227007,N,N,31,N,00,N
20250221,130723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-450,5,-1.51,283354100,9580,17.95,29600,29950,29400,38800,20900,29850,29577.67,6.13,0,-3877,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10675,8.98,0.79,12,0.03,3275.00,37351.00,35950,20241209,-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,,2227007,N,N,31,N,00,N
20250221,120724,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,-300,5,-1.01,231989650,7837,14.69,29600,29950,29450,38800,20900,29850,29601.84,6.13,0,-2435,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10729,9.02,0.79,12,0.02,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N
20250221,110721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,-300,5,-1.01,194966400,6583,12.34,29600,29950,29450,38800,20900,29850,29616.65,6.13,0,-2360,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10729,9.02,0.79,12,0.02,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N
20250221,100723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-350,5,-1.17,145983900,4925,9.23,29600,29950,29450,38800,20900,29850,29641.40,6.13,0,-1646,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10711,9.01,0.79,12,0.01,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N
20250221,090724,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29800,-50,5,-0.17,12590550,424,0.79,29600,29950,29600,38800,20900,29850,29694.69,6.13,0,-110,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10820,9.10,0.80,12,0.00,3275.00,37351.00,35950,20241209,-17.11,26400,20240417,12.88,30250,-1.49,20250106,26700,11.61,20250116,35950,-17.11,20241209,26400,12.88,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N
20250220,160719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29850,750,2,2.58,1572384550,53269,157.46,28900,29900,28850,37800,20400,29100,29517.38,6.08,0,22414,29700,29400,29100,28800,28500,29550,28950,1832,8700,5000,22110,50,1,36309388,10838,9.11,0.80,12,0.15,3275.00,37351.00,35950,20241209,-16.97,26400,20240417,13.07,30250,-1.32,20250106,26700,11.80,20250116,35950,-16.97,20241209,26400,13.07,20240417,0.18,N,089860,5000,1831 억,,2207318,N,N,31,N,00,N
20250220,150721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29850,750,2,2.58,1426540950,48386,143.02,28900,29900,28850,37800,20400,29100,29482.51,6.08,0,23044,29700,29400,29100,28800,28500,29550,28950,1832,8700,5000,22110,50,1,36309388,10838,9.11,0.80,12,0.13,3275.00,37351.00,35950,20241209,-16.97,26400,20240417,13.07,30250,-1.32,20250106,26700,11.80,20250116,35950,-16.97,20241209,26400,13.07,20240417,0.18,N,089860,5000,1831 억,,2207318,N,N,201,N,00,N
20250220,140721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,450,2,1.55,934973700,31854,94.16,28900,29550,28850,37800,20400,29100,29351.85,6.08,0,17419,29700,29400,29100,28800,28500,29550,28950,1832,8700,5000,22110,50,1,36309388,10729,9.02,0.79,12,0.09,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.18,N,089860,5000,1831 억,,2207318,N,N,201,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 20250221 160722 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29500 -350 5 -1.17 403376400 13654 25.59 29600 29950 29400 38800 20900 29850 29542.84 6.13 0 -5782 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10711 9.01 0.79 12 0.04 3275.00 37351.00 35950 20241209 -17.94 26400 20240417 11.74 30250 -2.48 20250106 26700 10.49 20250116 35950 -17.94 20241209 26400 11.74 20240417 0.19 N 089860 5000 1831 억 2227007 N N 2 N 00 N
3 20250221 150725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29400 -450 5 -1.51 366384650 12399 23.24 29600 29950 29400 38800 20900 29850 29549.53 6.13 0 -5281 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10675 8.98 0.79 12 0.03 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 2227007 N N 31 N 00 N
4 20250221 140725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29400 -450 5 -1.51 327658850 11084 20.77 29600 29950 29400 38800 20900 29850 29561.43 6.13 0 -4823 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10675 8.98 0.79 12 0.03 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 2227007 N N 31 N 00 N
5 20250221 130723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29400 -450 5 -1.51 283354100 9580 17.95 29600 29950 29400 38800 20900 29850 29577.67 6.13 0 -3877 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10675 8.98 0.79 12 0.03 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 2227007 N N 31 N 00 N
6 20250221 120724 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 -300 5 -1.01 231989650 7837 14.69 29600 29950 29450 38800 20900 29850 29601.84 6.13 0 -2435 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10729 9.02 0.79 12 0.02 3275.00 37351.00 35950 20241209 -17.80 26400 20240417 11.93 30250 -2.31 20250106 26700 10.67 20250116 35950 -17.80 20241209 26400 11.93 20240417 0.19 N 089860 5000 1831 억 2227007 N N 31 N 00 N
7 20250221 110721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 -300 5 -1.01 194966400 6583 12.34 29600 29950 29450 38800 20900 29850 29616.65 6.13 0 -2360 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10729 9.02 0.79 12 0.02 3275.00 37351.00 35950 20241209 -17.80 26400 20240417 11.93 30250 -2.31 20250106 26700 10.67 20250116 35950 -17.80 20241209 26400 11.93 20240417 0.19 N 089860 5000 1831 억 2227007 N N 31 N 00 N
8 20250221 100723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29500 -350 5 -1.17 145983900 4925 9.23 29600 29950 29450 38800 20900 29850 29641.40 6.13 0 -1646 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10711 9.01 0.79 12 0.01 3275.00 37351.00 35950 20241209 -17.94 26400 20240417 11.74 30250 -2.48 20250106 26700 10.49 20250116 35950 -17.94 20241209 26400 11.74 20240417 0.19 N 089860 5000 1831 억 2227007 N N 31 N 00 N
9 20250221 090724 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29800 -50 5 -0.17 12590550 424 0.79 29600 29950 29600 38800 20900 29850 29694.69 6.13 0 -110 30583 30216 29533 29166 28483 30400 29350 1832 8950 5000 22680 50 1 36309388 10820 9.10 0.80 12 0.00 3275.00 37351.00 35950 20241209 -17.11 26400 20240417 12.88 30250 -1.49 20250106 26700 11.61 20250116 35950 -17.11 20241209 26400 12.88 20240417 0.19 N 089860 5000 1831 억 2227007 N N 31 N 00 N
10 20250220 160719 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29850 750 2 2.58 1572384550 53269 157.46 28900 29900 28850 37800 20400 29100 29517.38 6.08 0 22414 29700 29400 29100 28800 28500 29550 28950 1832 8700 5000 22110 50 1 36309388 10838 9.11 0.80 12 0.15 3275.00 37351.00 35950 20241209 -16.97 26400 20240417 13.07 30250 -1.32 20250106 26700 11.80 20250116 35950 -16.97 20241209 26400 13.07 20240417 0.18 N 089860 5000 1831 억 2207318 N N 31 N 00 N
11 20250220 150721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29850 750 2 2.58 1426540950 48386 143.02 28900 29900 28850 37800 20400 29100 29482.51 6.08 0 23044 29700 29400 29100 28800 28500 29550 28950 1832 8700 5000 22110 50 1 36309388 10838 9.11 0.80 12 0.13 3275.00 37351.00 35950 20241209 -16.97 26400 20240417 13.07 30250 -1.32 20250106 26700 11.80 20250116 35950 -16.97 20241209 26400 13.07 20240417 0.18 N 089860 5000 1831 억 2207318 N N 201 N 00 N
12 20250220 140721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 450 2 1.55 934973700 31854 94.16 28900 29550 28850 37800 20400 29100 29351.85 6.08 0 17419 29700 29400 29100 28800 28500 29550 28950 1832 8700 5000 22110 50 1 36309388 10729 9.02 0.79 12 0.09 3275.00 37351.00 35950 20241209 -17.80 26400 20240417 11.93 30250 -2.31 20250106 26700 10.67 20250116 35950 -17.80 20241209 26400 11.93 20240417 0.18 N 089860 5000 1831 억 2207318 N N 201 N 00 N