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
009540/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
20250219,160242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,239000,6500,2,2.80,103300485000,429724,187.71,233500,244500,232500,302000,163000,232500,240392.29,31.40,0,34962,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,169148,76.28,1.71,12,0.61,3133.00,140085.00,251500,20250121,-4.97,107300,20240304,122.74,251500,-4.97,20250121,217500,9.89,20250210,251500,-4.97,20250121,107300,122.74,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,9069,N,00,N
20250219,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,240000,7500,2,3.23,97960664500,407406,177.96,233500,244500,232500,302000,163000,232500,240451.65,31.40,0,39782,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,169855,76.60,1.71,12,0.58,3133.00,140085.00,251500,20250121,-4.57,107300,20240304,123.67,251500,-4.57,20250121,217500,10.34,20250210,251500,-4.57,20250121,107300,123.67,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,140242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,243000,10500,2,4.52,89638279500,372870,162.88,233500,244500,232500,302000,163000,232500,240402.97,31.40,0,43204,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,171979,77.56,1.73,12,0.53,3133.00,140085.00,251500,20250121,-3.38,107300,20240304,126.47,251500,-3.38,20250121,217500,11.72,20250210,251500,-3.38,20250121,107300,126.47,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,130243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,241500,9000,2,3.87,69191607000,288689,126.11,233500,242500,232500,302000,163000,232500,239677.68,31.40,0,31739,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,170917,77.08,1.72,12,0.41,3133.00,140085.00,251500,20250121,-3.98,107300,20240304,125.07,251500,-3.98,20250121,217500,11.03,20250210,251500,-3.98,20250121,107300,125.07,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,120243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,240000,7500,2,3.23,54965975000,229668,100.32,233500,242500,232500,302000,163000,232500,239330.88,31.40,0,14130,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,169855,76.60,1.71,12,0.32,3133.00,140085.00,251500,20250121,-4.57,107300,20240304,123.67,251500,-4.57,20250121,217500,10.34,20250210,251500,-4.57,20250121,107300,123.67,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,110243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,239500,7000,2,3.01,47640111500,199161,87.00,233500,242500,232500,302000,163000,232500,239207.32,31.40,0,13058,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,169502,76.44,1.71,12,0.28,3133.00,140085.00,251500,20250121,-4.77,107300,20240304,123.21,251500,-4.77,20250121,217500,10.11,20250210,251500,-4.77,20250121,107300,123.21,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,100243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,240000,7500,2,3.23,36582732500,153106,66.88,233500,242500,232500,302000,163000,232500,238941.41,31.40,0,15022,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,169855,76.60,1.71,12,0.22,3133.00,140085.00,251500,20250121,-4.57,107300,20240304,123.67,251500,-4.57,20250121,217500,10.34,20250210,251500,-4.57,20250121,107300,123.67,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250219,090244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235500,3000,2,1.29,2436830000,10414,4.55,233500,235500,232500,302000,163000,232500,234009.79,31.40,0,2367,239166,235832,229666,226332,220166,237500,228000,3539,69500,5000,176700,500,1,70773116,166671,75.17,1.68,12,0.01,3133.00,140085.00,251500,20250121,-6.36,107300,20240304,119.48,251500,-6.36,20250121,217500,8.28,20250210,251500,-6.36,20250121,107300,119.48,20240304,0.38,N,009540,5000,3538 억,,22220215,N,N,850,N,00,N
20250218,160242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,232500,7000,2,3.10,52101336500,227171,132.91,228000,233000,223500,293000,158000,225500,229343.70,31.34,0,39529,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,164547,74.21,1.66,12,0.32,3133.00,140085.00,251500,20250121,-7.55,107300,20240304,116.68,251500,-7.55,20250121,217500,6.90,20250210,251500,-7.55,20250121,107300,116.68,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,850,N,00,N
20250218,150243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,232000,6500,2,2.88,44793434500,195725,114.51,228000,233000,223500,293000,158000,225500,228859.05,31.34,0,34819,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,164194,74.05,1.66,12,0.28,3133.00,140085.00,251500,20250121,-7.75,107300,20240304,116.22,251500,-7.75,20250121,217500,6.67,20250210,251500,-7.75,20250121,107300,116.22,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250218,140243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,231500,6000,2,2.66,40775657500,178374,104.36,228000,233000,223500,293000,158000,225500,228596.44,31.34,0,33113,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,163840,73.89,1.65,12,0.25,3133.00,140085.00,251500,20250121,-7.95,107300,20240304,115.75,251500,-7.95,20250121,217500,6.44,20250210,251500,-7.95,20250121,107300,115.75,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,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 160242 55 40.00 KOSPI200 금융 N N N Y 40 Y 239000 6500 2 2.80 103300485000 429724 187.71 233500 244500 232500 302000 163000 232500 240392.29 31.40 0 34962 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 169148 76.28 1.71 12 0.61 3133.00 140085.00 251500 20250121 -4.97 107300 20240304 122.74 251500 -4.97 20250121 217500 9.89 20250210 251500 -4.97 20250121 107300 122.74 20240304 0.38 N 009540 5000 3538 억 22220215 N N 9069 N 00 N
3 20250219 150244 55 40.00 KOSPI200 금융 N N N Y 40 Y 240000 7500 2 3.23 97960664500 407406 177.96 233500 244500 232500 302000 163000 232500 240451.65 31.40 0 39782 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 169855 76.60 1.71 12 0.58 3133.00 140085.00 251500 20250121 -4.57 107300 20240304 123.67 251500 -4.57 20250121 217500 10.34 20250210 251500 -4.57 20250121 107300 123.67 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
4 20250219 140242 55 40.00 KOSPI200 금융 N N N Y 40 Y 243000 10500 2 4.52 89638279500 372870 162.88 233500 244500 232500 302000 163000 232500 240402.97 31.40 0 43204 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 171979 77.56 1.73 12 0.53 3133.00 140085.00 251500 20250121 -3.38 107300 20240304 126.47 251500 -3.38 20250121 217500 11.72 20250210 251500 -3.38 20250121 107300 126.47 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
5 20250219 130243 55 40.00 KOSPI200 금융 N N N Y 40 Y 241500 9000 2 3.87 69191607000 288689 126.11 233500 242500 232500 302000 163000 232500 239677.68 31.40 0 31739 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 170917 77.08 1.72 12 0.41 3133.00 140085.00 251500 20250121 -3.98 107300 20240304 125.07 251500 -3.98 20250121 217500 11.03 20250210 251500 -3.98 20250121 107300 125.07 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
6 20250219 120243 55 40.00 KOSPI200 금융 N N N Y 40 Y 240000 7500 2 3.23 54965975000 229668 100.32 233500 242500 232500 302000 163000 232500 239330.88 31.40 0 14130 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 169855 76.60 1.71 12 0.32 3133.00 140085.00 251500 20250121 -4.57 107300 20240304 123.67 251500 -4.57 20250121 217500 10.34 20250210 251500 -4.57 20250121 107300 123.67 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
7 20250219 110243 55 40.00 KOSPI200 금융 N N N Y 40 Y 239500 7000 2 3.01 47640111500 199161 87.00 233500 242500 232500 302000 163000 232500 239207.32 31.40 0 13058 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 169502 76.44 1.71 12 0.28 3133.00 140085.00 251500 20250121 -4.77 107300 20240304 123.21 251500 -4.77 20250121 217500 10.11 20250210 251500 -4.77 20250121 107300 123.21 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
8 20250219 100243 55 40.00 KOSPI200 금융 N N N Y 40 Y 240000 7500 2 3.23 36582732500 153106 66.88 233500 242500 232500 302000 163000 232500 238941.41 31.40 0 15022 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 169855 76.60 1.71 12 0.22 3133.00 140085.00 251500 20250121 -4.57 107300 20240304 123.67 251500 -4.57 20250121 217500 10.34 20250210 251500 -4.57 20250121 107300 123.67 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
9 20250219 090244 55 40.00 KOSPI200 금융 N N N Y 40 Y 235500 3000 2 1.29 2436830000 10414 4.55 233500 235500 232500 302000 163000 232500 234009.79 31.40 0 2367 239166 235832 229666 226332 220166 237500 228000 3539 69500 5000 176700 500 1 70773116 166671 75.17 1.68 12 0.01 3133.00 140085.00 251500 20250121 -6.36 107300 20240304 119.48 251500 -6.36 20250121 217500 8.28 20250210 251500 -6.36 20250121 107300 119.48 20240304 0.38 N 009540 5000 3538 억 22220215 N N 850 N 00 N
10 20250218 160242 55 40.00 KOSPI200 금융 N N N Y 40 Y 232500 7000 2 3.10 52101336500 227171 132.91 228000 233000 223500 293000 158000 225500 229343.70 31.34 0 39529 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 164547 74.21 1.66 12 0.32 3133.00 140085.00 251500 20250121 -7.55 107300 20240304 116.68 251500 -7.55 20250121 217500 6.90 20250210 251500 -7.55 20250121 107300 116.68 20240304 0.37 N 009540 5000 3538 억 22180982 N N 850 N 00 N
11 20250218 150243 55 40.00 KOSPI200 금융 N N N Y 40 Y 232000 6500 2 2.88 44793434500 195725 114.51 228000 233000 223500 293000 158000 225500 228859.05 31.34 0 34819 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 164194 74.05 1.66 12 0.28 3133.00 140085.00 251500 20250121 -7.75 107300 20240304 116.22 251500 -7.75 20250121 217500 6.67 20250210 251500 -7.75 20250121 107300 116.22 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
12 20250218 140243 55 40.00 KOSPI200 금융 N N N Y 40 Y 231500 6000 2 2.66 40775657500 178374 104.36 228000 233000 223500 293000 158000 225500 228596.44 31.34 0 33113 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 163840 73.89 1.65 12 0.25 3133.00 140085.00 251500 20250121 -7.95 107300 20240304 115.75 251500 -7.95 20250121 217500 6.44 20250210 251500 -7.95 20250121 107300 115.75 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N