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
009240/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
20250219,160238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46800,500,2,1.08,1160477700,24800,188.29,46100,47100,46100,60100,32450,46300,46793.42,13.93,0,221,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11014,-17.72,1.80,12,0.11,-2641.00,26011.00,69000,20240516,-32.17,44200,20250211,5.88,48900,-4.29,20250103,44200,5.88,20250211,69000,-32.17,20240516,44200,5.88,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,52,N,00,N
20250219,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46900,600,2,1.30,1103765200,23589,179.10,46100,47100,46100,60100,32450,46300,46791.52,13.93,0,474,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11037,-17.76,1.80,12,0.10,-2641.00,26011.00,69000,20240516,-32.03,44200,20250211,6.11,48900,-4.09,20250103,44200,6.11,20250211,69000,-32.03,20240516,44200,6.11,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,140239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46900,600,2,1.30,916947500,19603,148.83,46100,47100,46100,60100,32450,46300,46775.88,13.93,0,-511,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11037,-17.76,1.80,12,0.08,-2641.00,26011.00,69000,20240516,-32.03,44200,20250211,6.11,48900,-4.09,20250103,44200,6.11,20250211,69000,-32.03,20240516,44200,6.11,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,130239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46800,500,2,1.08,831873450,17786,135.04,46100,47100,46100,60100,32450,46300,46771.25,13.93,0,-113,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11014,-17.72,1.80,12,0.08,-2641.00,26011.00,69000,20240516,-32.17,44200,20250211,5.88,48900,-4.29,20250103,44200,5.88,20250211,69000,-32.17,20240516,44200,5.88,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,120239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46950,650,2,1.40,661904450,14158,107.49,46100,47100,46100,60100,32450,46300,46751.27,13.93,0,-1231,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11049,-17.78,1.81,12,0.06,-2641.00,26011.00,69000,20240516,-31.96,44200,20250211,6.22,48900,-3.99,20250103,44200,6.22,20250211,69000,-31.96,20240516,44200,6.22,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,110240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46900,600,2,1.30,490737700,10506,79.77,46100,47100,46100,60100,32450,46300,46710.23,13.93,0,-344,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,11037,-17.76,1.80,12,0.04,-2641.00,26011.00,69000,20240516,-32.03,44200,20250211,6.11,48900,-4.09,20250103,44200,6.11,20250211,69000,-32.03,20240516,44200,6.11,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,100239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46650,350,2,0.76,231787100,4972,37.75,46100,46800,46100,60100,32450,46300,46618.48,13.93,0,1198,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,10979,-17.66,1.79,12,0.02,-2641.00,26011.00,69000,20240516,-32.39,44200,20250211,5.54,48900,-4.60,20250103,44200,5.54,20250211,69000,-32.39,20240516,44200,5.54,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250219,090240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46450,150,2,0.32,12696850,275,2.09,46100,46500,46100,60100,32450,46300,46170.36,13.93,0,29,46933,46616,46333,46016,45733,46775,46175,235,13800,1000,33330,50,1,23533928,10932,-17.59,1.79,12,0.00,-2641.00,26011.00,69000,20240516,-32.68,44200,20250211,5.09,48900,-5.01,20250103,44200,5.09,20250211,69000,-32.68,20240516,44200,5.09,20250211,0.30,N,009240,1000,235 억,,3279180,N,N,23,N,00,N
20250218,160239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46300,-100,5,-0.22,609677200,13145,98.95,46200,46650,46050,60300,32500,46400,46380.94,13.94,0,-1712,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10896,-17.53,1.78,12,0.06,-2641.00,26011.00,69000,20240516,-32.90,44200,20250211,4.75,48900,-5.32,20250103,44200,4.75,20250211,69000,-32.90,20240516,44200,4.75,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,23,N,00,N
20250218,150239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46500,100,2,0.22,519051450,11190,84.23,46200,46650,46050,60300,32500,46400,46385.29,13.94,0,-1185,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10943,-17.61,1.79,12,0.05,-2641.00,26011.00,69000,20240516,-32.61,44200,20250211,5.20,48900,-4.91,20250103,44200,5.20,20250211,69000,-32.61,20240516,44200,5.20,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,11,N,00,N
20250218,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46450,50,2,0.11,454122300,9793,73.71,46200,46650,46050,60300,32500,46400,46372.13,13.94,0,-512,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10932,-17.59,1.79,12,0.04,-2641.00,26011.00,69000,20240516,-32.68,44200,20250211,5.09,48900,-5.01,20250103,44200,5.09,20250211,69000,-32.68,20240516,44200,5.09,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,11,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 160238 55 60.00 KOSPI200 유통 N N N Y 60 N 46800 500 2 1.08 1160477700 24800 188.29 46100 47100 46100 60100 32450 46300 46793.42 13.93 0 221 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11014 -17.72 1.80 12 0.11 -2641.00 26011.00 69000 20240516 -32.17 44200 20250211 5.88 48900 -4.29 20250103 44200 5.88 20250211 69000 -32.17 20240516 44200 5.88 20250211 0.30 N 009240 1000 235 억 3279180 N N 52 N 00 N
3 20250219 150240 55 60.00 KOSPI200 유통 N N N Y 60 N 46900 600 2 1.30 1103765200 23589 179.10 46100 47100 46100 60100 32450 46300 46791.52 13.93 0 474 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11037 -17.76 1.80 12 0.10 -2641.00 26011.00 69000 20240516 -32.03 44200 20250211 6.11 48900 -4.09 20250103 44200 6.11 20250211 69000 -32.03 20240516 44200 6.11 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
4 20250219 140239 55 60.00 KOSPI200 유통 N N N Y 60 N 46900 600 2 1.30 916947500 19603 148.83 46100 47100 46100 60100 32450 46300 46775.88 13.93 0 -511 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11037 -17.76 1.80 12 0.08 -2641.00 26011.00 69000 20240516 -32.03 44200 20250211 6.11 48900 -4.09 20250103 44200 6.11 20250211 69000 -32.03 20240516 44200 6.11 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
5 20250219 130239 55 60.00 KOSPI200 유통 N N N Y 60 N 46800 500 2 1.08 831873450 17786 135.04 46100 47100 46100 60100 32450 46300 46771.25 13.93 0 -113 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11014 -17.72 1.80 12 0.08 -2641.00 26011.00 69000 20240516 -32.17 44200 20250211 5.88 48900 -4.29 20250103 44200 5.88 20250211 69000 -32.17 20240516 44200 5.88 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
6 20250219 120239 55 60.00 KOSPI200 유통 N N N Y 60 N 46950 650 2 1.40 661904450 14158 107.49 46100 47100 46100 60100 32450 46300 46751.27 13.93 0 -1231 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11049 -17.78 1.81 12 0.06 -2641.00 26011.00 69000 20240516 -31.96 44200 20250211 6.22 48900 -3.99 20250103 44200 6.22 20250211 69000 -31.96 20240516 44200 6.22 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
7 20250219 110240 55 60.00 KOSPI200 유통 N N N Y 60 N 46900 600 2 1.30 490737700 10506 79.77 46100 47100 46100 60100 32450 46300 46710.23 13.93 0 -344 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 11037 -17.76 1.80 12 0.04 -2641.00 26011.00 69000 20240516 -32.03 44200 20250211 6.11 48900 -4.09 20250103 44200 6.11 20250211 69000 -32.03 20240516 44200 6.11 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
8 20250219 100239 55 60.00 KOSPI200 유통 N N N Y 60 N 46650 350 2 0.76 231787100 4972 37.75 46100 46800 46100 60100 32450 46300 46618.48 13.93 0 1198 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 10979 -17.66 1.79 12 0.02 -2641.00 26011.00 69000 20240516 -32.39 44200 20250211 5.54 48900 -4.60 20250103 44200 5.54 20250211 69000 -32.39 20240516 44200 5.54 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
9 20250219 090240 55 60.00 KOSPI200 유통 N N N Y 60 N 46450 150 2 0.32 12696850 275 2.09 46100 46500 46100 60100 32450 46300 46170.36 13.93 0 29 46933 46616 46333 46016 45733 46775 46175 235 13800 1000 33330 50 1 23533928 10932 -17.59 1.79 12 0.00 -2641.00 26011.00 69000 20240516 -32.68 44200 20250211 5.09 48900 -5.01 20250103 44200 5.09 20250211 69000 -32.68 20240516 44200 5.09 20250211 0.30 N 009240 1000 235 억 3279180 N N 23 N 00 N
10 20250218 160239 55 60.00 KOSPI200 유통 N N N Y 60 N 46300 -100 5 -0.22 609677200 13145 98.95 46200 46650 46050 60300 32500 46400 46380.94 13.94 0 -1712 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10896 -17.53 1.78 12 0.06 -2641.00 26011.00 69000 20240516 -32.90 44200 20250211 4.75 48900 -5.32 20250103 44200 4.75 20250211 69000 -32.90 20240516 44200 4.75 20250211 0.30 N 009240 1000 235 억 3279603 N N 23 N 00 N
11 20250218 150239 55 60.00 KOSPI200 유통 N N N Y 60 N 46500 100 2 0.22 519051450 11190 84.23 46200 46650 46050 60300 32500 46400 46385.29 13.94 0 -1185 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10943 -17.61 1.79 12 0.05 -2641.00 26011.00 69000 20240516 -32.61 44200 20250211 5.20 48900 -4.91 20250103 44200 5.20 20250211 69000 -32.61 20240516 44200 5.20 20250211 0.30 N 009240 1000 235 억 3279603 N N 11 N 00 N
12 20250218 140240 55 60.00 KOSPI200 유통 N N N Y 60 N 46450 50 2 0.11 454122300 9793 73.71 46200 46650 46050 60300 32500 46400 46372.13 13.94 0 -512 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10932 -17.59 1.79 12 0.04 -2641.00 26011.00 69000 20240516 -32.68 44200 20250211 5.09 48900 -5.01 20250103 44200 5.09 20250211 69000 -32.68 20240516 44200 5.09 20250211 0.30 N 009240 1000 235 억 3279603 N N 11 N 00 N