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
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
20250219,160718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,200,2,0.69,985216550,33773,69.32,28850,29400,28800,37550,20250,28900,29171.77,6.09,0,2581,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10566,8.89,0.78,12,0.09,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,201,N,00,N
20250219,150719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29200,300,2,1.04,912815850,31296,64.23,28850,29400,28800,37550,20250,28900,29167.17,6.09,0,2237,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10602,8.92,0.78,12,0.09,3275.00,37351.00,35950,20241209,-18.78,26400,20240417,10.61,30250,-3.47,20250106,26700,9.36,20250116,35950,-18.78,20241209,26400,10.61,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,140716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,200,2,0.69,790097850,27089,55.60,28850,29400,28800,37550,20250,28900,29166.74,6.09,0,2089,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10566,8.89,0.78,12,0.07,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,130717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,250,2,0.87,737871200,25295,51.92,28850,29400,28800,37550,20250,28900,29170.63,6.09,0,1863,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10584,8.90,0.78,12,0.07,3275.00,37351.00,35950,20241209,-18.92,26400,20240417,10.42,30250,-3.64,20250106,26700,9.18,20250116,35950,-18.92,20241209,26400,10.42,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,120717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,250,2,0.87,597305400,20479,42.03,28850,29400,28800,37550,20250,28900,29166.73,6.09,0,2192,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10584,8.90,0.78,12,0.06,3275.00,37351.00,35950,20241209,-18.92,26400,20240417,10.42,30250,-3.64,20250106,26700,9.18,20250116,35950,-18.92,20241209,26400,10.42,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,110717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,200,2,0.69,523776050,17960,36.86,28850,29400,28800,37550,20250,28900,29163.48,6.09,0,1757,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10566,8.89,0.78,12,0.05,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,100717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29200,300,2,1.04,419821950,14394,29.54,28850,29400,28800,37550,20250,28900,29166.45,6.09,0,615,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10602,8.92,0.78,12,0.04,3275.00,37351.00,35950,20241209,-18.78,26400,20240417,10.61,30250,-3.47,20250106,26700,9.36,20250116,35950,-18.78,20241209,26400,10.61,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250219,090718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,50,2,0.17,29995450,1037,2.13,28850,29000,28800,37550,20250,28900,28925.22,6.09,0,29,29666,29282,28616,28232,27566,29475,28425,1832,8650,5000,21960,50,1,36309388,10512,8.84,0.78,12,0.00,3275.00,37351.00,35950,20241209,-19.47,26400,20240417,9.66,30250,-4.30,20250106,26700,8.43,20250116,35950,-19.47,20241209,26400,9.66,20240417,0.19,N,089860,5000,1831 억,,2211067,N,N,65,N,00,N
20250218,160715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,850,2,3.03,1394902200,48680,234.08,27950,29000,27950,36450,19650,28050,28654.52,6.07,0,11438,28316,28182,28066,27932,27816,28125,27875,1832,8400,5000,21310,50,1,36309388,10493,8.82,0.77,12,0.13,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.19,N,089860,5000,1831 억,,2204717,N,N,65,N,00,N
20250218,150717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,850,2,3.03,1344386700,46931,225.67,27950,29000,27950,36450,19650,28050,28646.03,6.07,0,11439,28316,28182,28066,27932,27816,28125,27875,1832,8400,5000,21310,50,1,36309388,10493,8.82,0.77,12,0.13,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.19,N,089860,5000,1831 억,,2204717,N,N,9,N,00,N
20250218,140717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,850,2,3.03,1244835100,43489,209.12,27950,29000,27950,36450,19650,28050,28624.14,6.07,0,10831,28316,28182,28066,27932,27816,28125,27875,1832,8400,5000,21310,50,1,36309388,10493,8.82,0.77,12,0.12,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.19,N,089860,5000,1831 억,,2204717,N,N,9,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 160718 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29100 200 2 0.69 985216550 33773 69.32 28850 29400 28800 37550 20250 28900 29171.77 6.09 0 2581 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10566 8.89 0.78 12 0.09 3275.00 37351.00 35950 20241209 -19.05 26400 20240417 10.23 30250 -3.80 20250106 26700 8.99 20250116 35950 -19.05 20241209 26400 10.23 20240417 0.19 N 089860 5000 1831 억 2211067 N N 201 N 00 N
3 20250219 150719 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29200 300 2 1.04 912815850 31296 64.23 28850 29400 28800 37550 20250 28900 29167.17 6.09 0 2237 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10602 8.92 0.78 12 0.09 3275.00 37351.00 35950 20241209 -18.78 26400 20240417 10.61 30250 -3.47 20250106 26700 9.36 20250116 35950 -18.78 20241209 26400 10.61 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
4 20250219 140716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29100 200 2 0.69 790097850 27089 55.60 28850 29400 28800 37550 20250 28900 29166.74 6.09 0 2089 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10566 8.89 0.78 12 0.07 3275.00 37351.00 35950 20241209 -19.05 26400 20240417 10.23 30250 -3.80 20250106 26700 8.99 20250116 35950 -19.05 20241209 26400 10.23 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
5 20250219 130717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29150 250 2 0.87 737871200 25295 51.92 28850 29400 28800 37550 20250 28900 29170.63 6.09 0 1863 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10584 8.90 0.78 12 0.07 3275.00 37351.00 35950 20241209 -18.92 26400 20240417 10.42 30250 -3.64 20250106 26700 9.18 20250116 35950 -18.92 20241209 26400 10.42 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
6 20250219 120717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29150 250 2 0.87 597305400 20479 42.03 28850 29400 28800 37550 20250 28900 29166.73 6.09 0 2192 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10584 8.90 0.78 12 0.06 3275.00 37351.00 35950 20241209 -18.92 26400 20240417 10.42 30250 -3.64 20250106 26700 9.18 20250116 35950 -18.92 20241209 26400 10.42 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
7 20250219 110717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29100 200 2 0.69 523776050 17960 36.86 28850 29400 28800 37550 20250 28900 29163.48 6.09 0 1757 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10566 8.89 0.78 12 0.05 3275.00 37351.00 35950 20241209 -19.05 26400 20240417 10.23 30250 -3.80 20250106 26700 8.99 20250116 35950 -19.05 20241209 26400 10.23 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
8 20250219 100717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29200 300 2 1.04 419821950 14394 29.54 28850 29400 28800 37550 20250 28900 29166.45 6.09 0 615 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10602 8.92 0.78 12 0.04 3275.00 37351.00 35950 20241209 -18.78 26400 20240417 10.61 30250 -3.47 20250106 26700 9.36 20250116 35950 -18.78 20241209 26400 10.61 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
9 20250219 090718 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28950 50 2 0.17 29995450 1037 2.13 28850 29000 28800 37550 20250 28900 28925.22 6.09 0 29 29666 29282 28616 28232 27566 29475 28425 1832 8650 5000 21960 50 1 36309388 10512 8.84 0.78 12 0.00 3275.00 37351.00 35950 20241209 -19.47 26400 20240417 9.66 30250 -4.30 20250106 26700 8.43 20250116 35950 -19.47 20241209 26400 9.66 20240417 0.19 N 089860 5000 1831 억 2211067 N N 65 N 00 N
10 20250218 160715 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 850 2 3.03 1394902200 48680 234.08 27950 29000 27950 36450 19650 28050 28654.52 6.07 0 11438 28316 28182 28066 27932 27816 28125 27875 1832 8400 5000 21310 50 1 36309388 10493 8.82 0.77 12 0.13 3275.00 37351.00 35950 20241209 -19.61 26400 20240417 9.47 30250 -4.46 20250106 26700 8.24 20250116 35950 -19.61 20241209 26400 9.47 20240417 0.19 N 089860 5000 1831 억 2204717 N N 65 N 00 N
11 20250218 150717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 850 2 3.03 1344386700 46931 225.67 27950 29000 27950 36450 19650 28050 28646.03 6.07 0 11439 28316 28182 28066 27932 27816 28125 27875 1832 8400 5000 21310 50 1 36309388 10493 8.82 0.77 12 0.13 3275.00 37351.00 35950 20241209 -19.61 26400 20240417 9.47 30250 -4.46 20250106 26700 8.24 20250116 35950 -19.61 20241209 26400 9.47 20240417 0.19 N 089860 5000 1831 억 2204717 N N 9 N 00 N
12 20250218 140717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 850 2 3.03 1244835100 43489 209.12 27950 29000 27950 36450 19650 28050 28624.14 6.07 0 10831 28316 28182 28066 27932 27816 28125 27875 1832 8400 5000 21310 50 1 36309388 10493 8.82 0.77 12 0.12 3275.00 37351.00 35950 20241209 -19.61 26400 20240417 9.47 30250 -4.46 20250106 26700 8.24 20250116 35950 -19.61 20241209 26400 9.47 20240417 0.19 N 089860 5000 1831 억 2204717 N N 9 N 00 N