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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8460,120,2,1.44,429569760,50816,176.38,8400,8560,8300,10840,5840,8340,8453.43,23.57,0,6723,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3526,12.78,1.30,12,0.12,662.00,6514.00,11470,20240621,-26.24,6450,20240208,31.16,8920,-5.16,20250107,8000,5.75,20250122,11470,-26.24,20240621,6600,28.18,20240220,1.91,N,026890,500,208 억,,9822754,N,N,115,N,00,N
20250219,150359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8470,130,2,1.56,410073730,48513,168.39,8400,8560,8300,10840,5840,8340,8452.86,23.57,0,7590,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3530,12.79,1.30,12,0.12,662.00,6514.00,11470,20240621,-26.16,6450,20240208,31.32,8920,-5.04,20250107,8000,5.88,20250122,11470,-26.16,20240621,6600,28.33,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,140357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8520,180,2,2.16,338624960,40088,139.15,8400,8560,8300,10840,5840,8340,8447.04,23.57,0,4473,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3551,12.87,1.31,12,0.10,662.00,6514.00,11470,20240621,-25.72,6450,20240208,32.09,8920,-4.48,20250107,8000,6.50,20250122,11470,-25.72,20240621,6600,29.09,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,130357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8470,130,2,1.56,218357940,25947,90.06,8400,8490,8300,10840,5840,8340,8415.54,23.57,0,3474,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3530,12.79,1.30,12,0.06,662.00,6514.00,11470,20240621,-26.16,6450,20240208,31.32,8920,-5.04,20250107,8000,5.88,20250122,11470,-26.16,20240621,6600,28.33,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,120357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8460,120,2,1.44,194605410,23143,80.33,8400,8490,8300,10840,5840,8340,8408.82,23.57,0,3328,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3526,12.78,1.30,12,0.06,662.00,6514.00,11470,20240621,-26.24,6450,20240208,31.16,8920,-5.16,20250107,8000,5.75,20250122,11470,-26.24,20240621,6600,28.18,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,110358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8450,110,2,1.32,145062350,17283,59.99,8400,8490,8300,10840,5840,8340,8393.35,23.57,0,1439,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3522,12.76,1.30,12,0.04,662.00,6514.00,11470,20240621,-26.33,6450,20240208,31.01,8920,-5.27,20250107,8000,5.62,20250122,11470,-26.33,20240621,6600,28.03,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,100357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8350,10,2,0.12,44749230,5364,18.62,8400,8430,8300,10840,5840,8340,8342.51,23.57,0,-3,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3480,12.61,1.28,12,0.01,662.00,6514.00,11470,20240621,-27.20,6450,20240208,29.46,8920,-6.39,20250107,8000,4.38,20250122,11470,-27.20,20240621,6600,26.52,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250219,090359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,-40,5,-0.48,3576300,426,1.48,8400,8430,8300,10840,5840,8340,8395.07,23.57,0,-236,8440,8390,8300,8250,8160,8415,8275,208,2500,500,6000,10,1,41678175,3459,12.54,1.27,12,0.00,662.00,6514.00,11470,20240621,-27.64,6450,20240208,28.68,8920,-6.95,20250107,8000,3.75,20250122,11470,-27.64,20240621,6600,25.76,20240220,1.91,N,026890,500,208 억,,9822754,N,N,24,N,00,N
20250218,160357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8340,60,2,0.72,238461350,28791,68.30,8210,8350,8210,10760,5800,8280,8282.49,23.53,0,5111,8380,8330,8290,8240,8200,8325,8235,208,2480,500,5960,10,1,41678175,3476,12.60,1.28,12,0.07,662.00,6514.00,11470,20240621,-27.29,6450,20240208,29.30,8920,-6.50,20250107,8000,4.25,20250122,11470,-27.29,20240621,6600,26.36,20240220,1.92,N,026890,500,208 억,,9806739,N,N,24,N,00,N
20250218,150358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8330,50,2,0.60,213227230,25759,61.11,8210,8350,8210,10760,5800,8280,8277.78,23.53,0,3936,8380,8330,8290,8240,8200,8325,8235,208,2480,500,5960,10,1,41678175,3472,12.58,1.28,12,0.06,662.00,6514.00,11470,20240621,-27.38,6450,20240208,29.15,8920,-6.61,20250107,8000,4.12,20250122,11470,-27.38,20240621,6600,26.21,20240220,1.92,N,026890,500,208 억,,9806739,N,N,110,N,00,N
20250218,140357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8320,40,2,0.48,171305290,20721,49.16,8210,8350,8210,10760,5800,8280,8267.23,23.53,0,1295,8380,8330,8290,8240,8200,8325,8235,208,2480,500,5960,10,1,41678175,3468,12.57,1.28,12,0.05,662.00,6514.00,11470,20240621,-27.46,6450,20240208,28.99,8920,-6.73,20250107,8000,4.00,20250122,11470,-27.46,20240621,6600,26.06,20240220,1.92,N,026890,500,208 억,,9806739,N,N,110,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 20250219 160358 55 40.00 KOSPI 금융 N N N Y 40 N 8460 120 2 1.44 429569760 50816 176.38 8400 8560 8300 10840 5840 8340 8453.43 23.57 0 6723 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3526 12.78 1.30 12 0.12 662.00 6514.00 11470 20240621 -26.24 6450 20240208 31.16 8920 -5.16 20250107 8000 5.75 20250122 11470 -26.24 20240621 6600 28.18 20240220 1.91 N 026890 500 208 억 9822754 N N 115 N 00 N
3 20250219 150359 55 40.00 KOSPI 금융 N N N Y 40 N 8470 130 2 1.56 410073730 48513 168.39 8400 8560 8300 10840 5840 8340 8452.86 23.57 0 7590 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3530 12.79 1.30 12 0.12 662.00 6514.00 11470 20240621 -26.16 6450 20240208 31.32 8920 -5.04 20250107 8000 5.88 20250122 11470 -26.16 20240621 6600 28.33 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
4 20250219 140357 55 40.00 KOSPI 금융 N N N Y 40 N 8520 180 2 2.16 338624960 40088 139.15 8400 8560 8300 10840 5840 8340 8447.04 23.57 0 4473 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3551 12.87 1.31 12 0.10 662.00 6514.00 11470 20240621 -25.72 6450 20240208 32.09 8920 -4.48 20250107 8000 6.50 20250122 11470 -25.72 20240621 6600 29.09 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
5 20250219 130357 55 40.00 KOSPI 금융 N N N Y 40 N 8470 130 2 1.56 218357940 25947 90.06 8400 8490 8300 10840 5840 8340 8415.54 23.57 0 3474 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3530 12.79 1.30 12 0.06 662.00 6514.00 11470 20240621 -26.16 6450 20240208 31.32 8920 -5.04 20250107 8000 5.88 20250122 11470 -26.16 20240621 6600 28.33 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
6 20250219 120357 55 40.00 KOSPI 금융 N N N Y 40 N 8460 120 2 1.44 194605410 23143 80.33 8400 8490 8300 10840 5840 8340 8408.82 23.57 0 3328 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3526 12.78 1.30 12 0.06 662.00 6514.00 11470 20240621 -26.24 6450 20240208 31.16 8920 -5.16 20250107 8000 5.75 20250122 11470 -26.24 20240621 6600 28.18 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
7 20250219 110358 55 40.00 KOSPI 금융 N N N Y 40 N 8450 110 2 1.32 145062350 17283 59.99 8400 8490 8300 10840 5840 8340 8393.35 23.57 0 1439 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3522 12.76 1.30 12 0.04 662.00 6514.00 11470 20240621 -26.33 6450 20240208 31.01 8920 -5.27 20250107 8000 5.62 20250122 11470 -26.33 20240621 6600 28.03 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
8 20250219 100357 55 40.00 KOSPI 금융 N N N Y 40 N 8350 10 2 0.12 44749230 5364 18.62 8400 8430 8300 10840 5840 8340 8342.51 23.57 0 -3 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3480 12.61 1.28 12 0.01 662.00 6514.00 11470 20240621 -27.20 6450 20240208 29.46 8920 -6.39 20250107 8000 4.38 20250122 11470 -27.20 20240621 6600 26.52 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
9 20250219 090359 55 40.00 KOSPI 금융 N N N Y 40 N 8300 -40 5 -0.48 3576300 426 1.48 8400 8430 8300 10840 5840 8340 8395.07 23.57 0 -236 8440 8390 8300 8250 8160 8415 8275 208 2500 500 6000 10 1 41678175 3459 12.54 1.27 12 0.00 662.00 6514.00 11470 20240621 -27.64 6450 20240208 28.68 8920 -6.95 20250107 8000 3.75 20250122 11470 -27.64 20240621 6600 25.76 20240220 1.91 N 026890 500 208 억 9822754 N N 24 N 00 N
10 20250218 160357 55 40.00 KOSPI 금융 N N N Y 40 N 8340 60 2 0.72 238461350 28791 68.30 8210 8350 8210 10760 5800 8280 8282.49 23.53 0 5111 8380 8330 8290 8240 8200 8325 8235 208 2480 500 5960 10 1 41678175 3476 12.60 1.28 12 0.07 662.00 6514.00 11470 20240621 -27.29 6450 20240208 29.30 8920 -6.50 20250107 8000 4.25 20250122 11470 -27.29 20240621 6600 26.36 20240220 1.92 N 026890 500 208 억 9806739 N N 24 N 00 N
11 20250218 150358 55 40.00 KOSPI 금융 N N N Y 40 N 8330 50 2 0.60 213227230 25759 61.11 8210 8350 8210 10760 5800 8280 8277.78 23.53 0 3936 8380 8330 8290 8240 8200 8325 8235 208 2480 500 5960 10 1 41678175 3472 12.58 1.28 12 0.06 662.00 6514.00 11470 20240621 -27.38 6450 20240208 29.15 8920 -6.61 20250107 8000 4.12 20250122 11470 -27.38 20240621 6600 26.21 20240220 1.92 N 026890 500 208 억 9806739 N N 110 N 00 N
12 20250218 140357 55 40.00 KOSPI 금융 N N N Y 40 N 8320 40 2 0.48 171305290 20721 49.16 8210 8350 8210 10760 5800 8280 8267.23 23.53 0 1295 8380 8330 8290 8240 8200 8325 8235 208 2480 500 5960 10 1 41678175 3468 12.57 1.28 12 0.05 662.00 6514.00 11470 20240621 -27.46 6450 20240208 28.99 8920 -6.73 20250107 8000 4.00 20250122 11470 -27.46 20240621 6600 26.06 20240220 1.92 N 026890 500 208 억 9806739 N N 110 N 00 N