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
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
20250219,160241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,930,5,2,0.54,47196564,49562,116.66,917,981,914,1202,648,925,952.27,0.51,0,-14154,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,213,-0.93,0.14,12,0.22,-1003.00,6441.00,3315,20240227,-71.95,705,20240820,31.91,1130,-17.70,20250117,850,9.41,20250102,3315,-71.95,20240227,705,31.91,20240820,0.00,N,009440,500,114 억,,116022,N,N,17,N,00,N
20250219,150243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,930,5,2,0.54,44625145,46797,110.15,917,981,914,1202,648,925,953.59,0.51,0,-13609,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,213,-0.93,0.14,12,0.20,-1003.00,6441.00,3315,20240227,-71.95,705,20240820,31.91,1130,-17.70,20250117,850,9.41,20250102,3315,-71.95,20240227,705,31.91,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,140241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,935,10,2,1.08,44154503,46291,108.96,917,981,914,1202,648,925,953.85,0.51,0,-14077,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,214,-0.93,0.15,12,0.20,-1003.00,6441.00,3315,20240227,-71.79,705,20240820,32.62,1130,-17.26,20250117,850,10.00,20250102,3315,-71.79,20240227,705,32.62,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,130242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,932,7,2,0.76,35301641,36840,86.72,917,981,914,1202,648,925,958.24,0.51,0,-5336,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,214,-0.93,0.14,12,0.16,-1003.00,6441.00,3315,20240227,-71.89,705,20240820,32.20,1130,-17.52,20250117,850,9.65,20250102,3315,-71.89,20240227,705,32.20,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,120241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,927,2,2,0.22,34134348,35587,83.77,917,981,914,1202,648,925,959.18,0.51,0,-4283,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,212,-0.92,0.14,12,0.16,-1003.00,6441.00,3315,20240227,-72.04,705,20240820,31.49,1130,-17.96,20250117,850,9.06,20250102,3315,-72.04,20240227,705,31.49,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,110242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,925,0,3,0.00,32605510,33938,79.89,917,981,914,1202,648,925,960.74,0.51,0,-4289,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,212,-0.92,0.14,12,0.15,-1003.00,6441.00,3315,20240227,-72.10,705,20240820,31.21,1130,-18.14,20250117,850,8.82,20250102,3315,-72.10,20240227,705,31.21,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,100241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,941,16,2,1.73,30470237,31640,74.48,917,981,914,1202,648,925,963.03,0.51,0,-5277,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,216,-0.94,0.15,12,0.14,-1003.00,6441.00,3315,20240227,-71.61,705,20240820,33.48,1130,-16.73,20250117,850,10.71,20250102,3315,-71.61,20240227,705,33.48,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250219,090242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,929,4,2,0.43,1515086,1652,3.89,917,936,917,1202,648,925,917.12,0.51,0,868,971,948,933,910,895,940,902,115,277,500,0,1,1,22908016,213,-0.93,0.14,12,0.01,-1003.00,6441.00,3315,20240227,-71.98,705,20240820,31.77,1130,-17.79,20250117,850,9.29,20250102,3315,-71.98,20240227,705,31.77,20240820,0.00,N,009440,500,114 억,,116022,N,N,2,N,00,N
20250218,160241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,925,-10,5,-1.07,39854615,42483,170.81,935,956,918,1215,655,935,938.13,0.52,0,-3049,958,946,928,916,898,937,907,115,280,500,0,1,1,22908016,212,-0.92,0.14,12,0.19,-1003.00,6441.00,3315,20240227,-72.10,705,20240820,31.21,1130,-18.14,20250117,850,8.82,20250102,3315,-72.10,20240227,705,31.21,20240820,0.00,N,009440,500,114 억,,119071,N,N,2,N,00,N
20250218,150242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,932,-3,5,-0.32,33583669,35704,143.55,935,956,918,1215,655,935,940.61,0.52,0,-1720,958,946,928,916,898,937,907,115,280,500,0,1,1,22908016,214,-0.93,0.14,12,0.16,-1003.00,6441.00,3315,20240227,-71.89,705,20240820,32.20,1130,-17.52,20250117,850,9.65,20250102,3315,-71.89,20240227,705,32.20,20240820,0.00,N,009440,500,114 억,,119071,N,N,12,N,00,N
20250218,140242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,927,-8,5,-0.86,24169167,25560,102.77,935,956,918,1215,655,935,945.59,0.52,0,38,958,946,928,916,898,937,907,115,280,500,0,1,1,22908016,212,-0.92,0.14,12,0.11,-1003.00,6441.00,3315,20240227,-72.04,705,20240820,31.49,1130,-17.96,20250117,850,9.06,20250102,3315,-72.04,20240227,705,31.49,20240820,0.00,N,009440,500,114 억,,119071,N,N,12,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 160241 51 100.00 KOSPI 금융 N N N N N 930 5 2 0.54 47196564 49562 116.66 917 981 914 1202 648 925 952.27 0.51 0 -14154 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 213 -0.93 0.14 12 0.22 -1003.00 6441.00 3315 20240227 -71.95 705 20240820 31.91 1130 -17.70 20250117 850 9.41 20250102 3315 -71.95 20240227 705 31.91 20240820 0.00 N 009440 500 114 억 116022 N N 17 N 00 N
3 20250219 150243 51 100.00 KOSPI 금융 N N N N N 930 5 2 0.54 44625145 46797 110.15 917 981 914 1202 648 925 953.59 0.51 0 -13609 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 213 -0.93 0.14 12 0.20 -1003.00 6441.00 3315 20240227 -71.95 705 20240820 31.91 1130 -17.70 20250117 850 9.41 20250102 3315 -71.95 20240227 705 31.91 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
4 20250219 140241 51 100.00 KOSPI 금융 N N N N N 935 10 2 1.08 44154503 46291 108.96 917 981 914 1202 648 925 953.85 0.51 0 -14077 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 214 -0.93 0.15 12 0.20 -1003.00 6441.00 3315 20240227 -71.79 705 20240820 32.62 1130 -17.26 20250117 850 10.00 20250102 3315 -71.79 20240227 705 32.62 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
5 20250219 130242 51 100.00 KOSPI 금융 N N N N N 932 7 2 0.76 35301641 36840 86.72 917 981 914 1202 648 925 958.24 0.51 0 -5336 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 214 -0.93 0.14 12 0.16 -1003.00 6441.00 3315 20240227 -71.89 705 20240820 32.20 1130 -17.52 20250117 850 9.65 20250102 3315 -71.89 20240227 705 32.20 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
6 20250219 120241 51 100.00 KOSPI 금융 N N N N N 927 2 2 0.22 34134348 35587 83.77 917 981 914 1202 648 925 959.18 0.51 0 -4283 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 212 -0.92 0.14 12 0.16 -1003.00 6441.00 3315 20240227 -72.04 705 20240820 31.49 1130 -17.96 20250117 850 9.06 20250102 3315 -72.04 20240227 705 31.49 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
7 20250219 110242 51 100.00 KOSPI 금융 N N N N N 925 0 3 0.00 32605510 33938 79.89 917 981 914 1202 648 925 960.74 0.51 0 -4289 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 212 -0.92 0.14 12 0.15 -1003.00 6441.00 3315 20240227 -72.10 705 20240820 31.21 1130 -18.14 20250117 850 8.82 20250102 3315 -72.10 20240227 705 31.21 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
8 20250219 100241 51 100.00 KOSPI 금융 N N N N N 941 16 2 1.73 30470237 31640 74.48 917 981 914 1202 648 925 963.03 0.51 0 -5277 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 216 -0.94 0.15 12 0.14 -1003.00 6441.00 3315 20240227 -71.61 705 20240820 33.48 1130 -16.73 20250117 850 10.71 20250102 3315 -71.61 20240227 705 33.48 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
9 20250219 090242 51 100.00 KOSPI 금융 N N N N N 929 4 2 0.43 1515086 1652 3.89 917 936 917 1202 648 925 917.12 0.51 0 868 971 948 933 910 895 940 902 115 277 500 0 1 1 22908016 213 -0.93 0.14 12 0.01 -1003.00 6441.00 3315 20240227 -71.98 705 20240820 31.77 1130 -17.79 20250117 850 9.29 20250102 3315 -71.98 20240227 705 31.77 20240820 0.00 N 009440 500 114 억 116022 N N 2 N 00 N
10 20250218 160241 51 100.00 KOSPI 금융 N N N N N 925 -10 5 -1.07 39854615 42483 170.81 935 956 918 1215 655 935 938.13 0.52 0 -3049 958 946 928 916 898 937 907 115 280 500 0 1 1 22908016 212 -0.92 0.14 12 0.19 -1003.00 6441.00 3315 20240227 -72.10 705 20240820 31.21 1130 -18.14 20250117 850 8.82 20250102 3315 -72.10 20240227 705 31.21 20240820 0.00 N 009440 500 114 억 119071 N N 2 N 00 N
11 20250218 150242 51 100.00 KOSPI 금융 N N N N N 932 -3 5 -0.32 33583669 35704 143.55 935 956 918 1215 655 935 940.61 0.52 0 -1720 958 946 928 916 898 937 907 115 280 500 0 1 1 22908016 214 -0.93 0.14 12 0.16 -1003.00 6441.00 3315 20240227 -71.89 705 20240820 32.20 1130 -17.52 20250117 850 9.65 20250102 3315 -71.89 20240227 705 32.20 20240820 0.00 N 009440 500 114 억 119071 N N 12 N 00 N
12 20250218 140242 51 100.00 KOSPI 금융 N N N N N 927 -8 5 -0.86 24169167 25560 102.77 935 956 918 1215 655 935 945.59 0.52 0 38 958 946 928 916 898 937 907 115 280 500 0 1 1 22908016 212 -0.92 0.14 12 0.11 -1003.00 6441.00 3315 20240227 -72.04 705 20240820 31.49 1130 -17.96 20250117 850 9.06 20250102 3315 -72.04 20240227 705 31.49 20240820 0.00 N 009440 500 114 억 119071 N N 12 N 00 N