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
009440/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
20250221,160243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,915,15,2,1.67,74281613,82191,139.44,917,917,891,1170,630,900,903.77,0.46,0,2697,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,210,-0.91,0.14,12,0.36,-1003.00,6441.00,3315,20240227,-72.40,705,20240820,29.79,1130,-19.03,20250117,850,7.65,20250102,3315,-72.40,20240227,705,29.79,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,150244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,915,15,2,1.67,74203951,82106,139.30,917,917,891,1170,630,900,903.76,0.46,0,2710,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,210,-0.91,0.14,12,0.36,-1003.00,6441.00,3315,20240227,-72.40,705,20240820,29.79,1130,-19.03,20250117,850,7.65,20250102,3315,-72.40,20240227,705,29.79,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,140243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,892,-8,5,-0.89,64308478,71210,120.81,917,917,891,1170,630,900,903.08,0.46,0,3544,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,204,-0.89,0.14,12,0.31,-1003.00,6441.00,3315,20240227,-73.09,705,20240820,26.52,1130,-21.06,20250117,850,4.94,20250102,3315,-73.09,20240227,705,26.52,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,130243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,897,-3,5,-0.33,44919631,49486,83.96,917,917,891,1170,630,900,907.72,0.46,0,-4908,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,205,-0.89,0.14,12,0.22,-1003.00,6441.00,3315,20240227,-72.94,705,20240820,27.23,1130,-20.62,20250117,850,5.53,20250102,3315,-72.94,20240227,705,27.23,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,120244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,897,-3,5,-0.33,42998797,47347,80.33,917,917,891,1170,630,900,908.16,0.46,0,-5297,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,205,-0.89,0.14,12,0.21,-1003.00,6441.00,3315,20240227,-72.94,705,20240820,27.23,1130,-20.62,20250117,850,5.53,20250102,3315,-72.94,20240227,705,27.23,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,110243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,910,10,2,1.11,28591894,31313,53.12,917,917,904,1170,630,900,913.10,0.46,0,-6759,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,208,-0.91,0.14,12,0.14,-1003.00,6441.00,3315,20240227,-72.55,705,20240820,29.08,1130,-19.47,20250117,850,7.06,20250102,3315,-72.55,20240227,705,29.08,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,100244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,911,11,2,1.22,27114437,29689,50.37,917,917,904,1170,630,900,913.28,0.46,0,-6620,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,209,-0.91,0.14,12,0.13,-1003.00,6441.00,3315,20240227,-72.52,705,20240820,29.22,1130,-19.38,20250117,850,7.18,20250102,3315,-72.52,20240227,705,29.22,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250221,090244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,904,4,2,0.44,12812,14,0.02,917,917,904,1170,630,900,915.14,0.46,0,-3,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,207,-0.90,0.14,12,0.00,-1003.00,6441.00,3315,20240227,-72.73,705,20240820,28.23,1130,-20.00,20250117,850,6.35,20250102,3315,-72.73,20240227,705,28.23,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N
20250220,160243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,900,-30,5,-3.23,53607273,58943,118.93,955,955,894,1209,651,930,909.48,0.44,0,2503,1008,968,941,901,874,989,922,115,279,500,0,1,1,22908016,206,-0.90,0.14,12,0.26,-1003.00,6441.00,3315,20240227,-72.85,705,20240820,27.66,1130,-20.35,20250117,850,5.88,20250102,3315,-72.85,20240227,705,27.66,20240820,0.00,N,009440,500,114 억,,101868,N,N,17,N,00,N
20250220,150243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,907,-23,5,-2.47,44795058,49130,99.13,955,955,900,1209,651,930,911.77,0.44,0,2145,1008,968,941,901,874,989,922,115,279,500,0,1,1,22908016,208,-0.90,0.14,12,0.21,-1003.00,6441.00,3315,20240227,-72.64,705,20240820,28.65,1130,-19.73,20250117,850,6.71,20250102,3315,-72.64,20240227,705,28.65,20240820,0.00,N,009440,500,114 억,,101868,N,N,17,N,00,N
20250220,140244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,914,-16,5,-1.72,20681466,22528,45.45,955,955,908,1209,651,930,918.03,0.44,0,1518,1008,968,941,901,874,989,922,115,279,500,0,1,1,22908016,209,-0.91,0.14,12,0.10,-1003.00,6441.00,3315,20240227,-72.43,705,20240820,29.65,1130,-19.12,20250117,850,7.53,20250102,3315,-72.43,20240227,705,29.65,20240820,0.00,N,009440,500,114 억,,101868,N,N,17,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 160243 51 100.00 KOSPI 금융 N N N N N 915 15 2 1.67 74281613 82191 139.44 917 917 891 1170 630 900 903.77 0.46 0 2697 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 210 -0.91 0.14 12 0.36 -1003.00 6441.00 3315 20240227 -72.40 705 20240820 29.79 1130 -19.03 20250117 850 7.65 20250102 3315 -72.40 20240227 705 29.79 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
3 20250221 150244 51 100.00 KOSPI 금융 N N N N N 915 15 2 1.67 74203951 82106 139.30 917 917 891 1170 630 900 903.76 0.46 0 2710 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 210 -0.91 0.14 12 0.36 -1003.00 6441.00 3315 20240227 -72.40 705 20240820 29.79 1130 -19.03 20250117 850 7.65 20250102 3315 -72.40 20240227 705 29.79 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
4 20250221 140243 51 100.00 KOSPI 금융 N N N N N 892 -8 5 -0.89 64308478 71210 120.81 917 917 891 1170 630 900 903.08 0.46 0 3544 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 204 -0.89 0.14 12 0.31 -1003.00 6441.00 3315 20240227 -73.09 705 20240820 26.52 1130 -21.06 20250117 850 4.94 20250102 3315 -73.09 20240227 705 26.52 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
5 20250221 130243 51 100.00 KOSPI 금융 N N N N N 897 -3 5 -0.33 44919631 49486 83.96 917 917 891 1170 630 900 907.72 0.46 0 -4908 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 205 -0.89 0.14 12 0.22 -1003.00 6441.00 3315 20240227 -72.94 705 20240820 27.23 1130 -20.62 20250117 850 5.53 20250102 3315 -72.94 20240227 705 27.23 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
6 20250221 120244 51 100.00 KOSPI 금융 N N N N N 897 -3 5 -0.33 42998797 47347 80.33 917 917 891 1170 630 900 908.16 0.46 0 -5297 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 205 -0.89 0.14 12 0.21 -1003.00 6441.00 3315 20240227 -72.94 705 20240820 27.23 1130 -20.62 20250117 850 5.53 20250102 3315 -72.94 20240227 705 27.23 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
7 20250221 110243 51 100.00 KOSPI 금융 N N N N N 910 10 2 1.11 28591894 31313 53.12 917 917 904 1170 630 900 913.10 0.46 0 -6759 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 208 -0.91 0.14 12 0.14 -1003.00 6441.00 3315 20240227 -72.55 705 20240820 29.08 1130 -19.47 20250117 850 7.06 20250102 3315 -72.55 20240227 705 29.08 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
8 20250221 100244 51 100.00 KOSPI 금융 N N N N N 911 11 2 1.22 27114437 29689 50.37 917 917 904 1170 630 900 913.28 0.46 0 -6620 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 209 -0.91 0.14 12 0.13 -1003.00 6441.00 3315 20240227 -72.52 705 20240820 29.22 1130 -19.38 20250117 850 7.18 20250102 3315 -72.52 20240227 705 29.22 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
9 20250221 090244 51 100.00 KOSPI 금융 N N N N N 904 4 2 0.44 12812 14 0.02 917 917 904 1170 630 900 915.14 0.46 0 -3 977 938 916 877 855 927 866 115 270 500 0 1 1 22908016 207 -0.90 0.14 12 0.00 -1003.00 6441.00 3315 20240227 -72.73 705 20240820 28.23 1130 -20.00 20250117 850 6.35 20250102 3315 -72.73 20240227 705 28.23 20240820 0.00 N 009440 500 114 억 104372 N N 0 N 00 N
10 20250220 160243 51 100.00 KOSPI 금융 N N N N N 900 -30 5 -3.23 53607273 58943 118.93 955 955 894 1209 651 930 909.48 0.44 0 2503 1008 968 941 901 874 989 922 115 279 500 0 1 1 22908016 206 -0.90 0.14 12 0.26 -1003.00 6441.00 3315 20240227 -72.85 705 20240820 27.66 1130 -20.35 20250117 850 5.88 20250102 3315 -72.85 20240227 705 27.66 20240820 0.00 N 009440 500 114 억 101868 N N 17 N 00 N
11 20250220 150243 51 100.00 KOSPI 금융 N N N N N 907 -23 5 -2.47 44795058 49130 99.13 955 955 900 1209 651 930 911.77 0.44 0 2145 1008 968 941 901 874 989 922 115 279 500 0 1 1 22908016 208 -0.90 0.14 12 0.21 -1003.00 6441.00 3315 20240227 -72.64 705 20240820 28.65 1130 -19.73 20250117 850 6.71 20250102 3315 -72.64 20240227 705 28.65 20240820 0.00 N 009440 500 114 억 101868 N N 17 N 00 N
12 20250220 140244 51 100.00 KOSPI 금융 N N N N N 914 -16 5 -1.72 20681466 22528 45.45 955 955 908 1209 651 930 918.03 0.44 0 1518 1008 968 941 901 874 989 922 115 279 500 0 1 1 22908016 209 -0.91 0.14 12 0.10 -1003.00 6441.00 3315 20240227 -72.43 705 20240820 29.65 1130 -19.12 20250117 850 7.53 20250102 3315 -72.43 20240227 705 29.65 20240820 0.00 N 009440 500 114 억 101868 N N 17 N 00 N