ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46550,150,2,0.32,370829050,8004,60.25,46200,46550,46050,60300,32500,46400,46330.47,13.94,0,-775,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10955,-17.63,1.79,12,0.03,-2641.00,26011.00,69000,20240516,-32.54,44200,20250211,5.32,48900,-4.81,20250103,44200,5.32,20250211,69000,-32.54,20240516,44200,5.32,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,11,N,00,N
20250218,120239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46450,50,2,0.11,280195850,6053,45.56,46200,46550,46050,60300,32500,46400,46290.41,13.94,0,-609,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10932,-17.59,1.79,12,0.03,-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
20250218,110239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46150,-250,5,-0.54,184313600,3986,30.00,46200,46550,46050,60300,32500,46400,46240.24,13.94,0,-963,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10861,-17.47,1.77,12,0.02,-2641.00,26011.00,69000,20240516,-33.12,44200,20250211,4.41,48900,-5.62,20250103,44200,4.41,20250211,69000,-33.12,20240516,44200,4.41,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,11,N,00,N
20250218,100239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46400,0,3,0.00,77978550,1683,12.67,46200,46550,46150,60300,32500,46400,46333.07,13.94,0,-346,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10920,-17.57,1.78,12,0.01,-2641.00,26011.00,69000,20240516,-32.75,44200,20250211,4.98,48900,-5.11,20250103,44200,4.98,20250211,69000,-32.75,20240516,44200,4.98,20250211,0.30,N,009240,1000,235 억,,3279603,N,N,11,N,00,N
20250218,090239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46300,-100,5,-0.22,7807900,169,1.27,46200,46300,46200,60300,32500,46400,46200.59,13.94,0,-62,47066,46732,46166,45832,45266,46900,46000,235,13900,1000,33400,50,1,23533928,10896,-17.53,1.78,12,0.00,-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,11,N,00,N
20250217,160238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46400,700,2,1.53,606801550,13157,58.60,46000,46500,45600,59400,32000,45700,46119.60,13.93,0,174,46933,46316,45933,45316,44933,46625,45625,235,13700,1000,32900,50,1,23533928,10920,-17.57,1.78,12,0.06,-2641.00,26011.00,69000,20240516,-32.75,44200,20250211,4.98,48900,-5.11,20250103,44200,4.98,20250211,69000,-32.75,20240516,44200,4.98,20250211,0.30,N,009240,1000,235 억,,3278961,N,N,11,N,00,N
20250217,150239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46250,550,2,1.20,549193700,11914,53.07,46000,46500,45600,59400,32000,45700,46096.53,13.93,0,-72,46933,46316,45933,45316,44933,46625,45625,235,13700,1000,32900,50,1,23533928,10884,-17.51,1.78,12,0.05,-2641.00,26011.00,69000,20240516,-32.97,44200,20250211,4.64,48900,-5.42,20250103,44200,4.64,20250211,69000,-32.97,20240516,44200,4.64,20250211,0.30,N,009240,1000,235 억,,3278961,N,N,37,N,00,N
20250217,140238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46100,400,2,0.88,453445500,9846,43.86,46000,46500,45600,59400,32000,45700,46053.81,13.93,0,28,46933,46316,45933,45316,44933,46625,45625,235,13700,1000,32900,50,1,23533928,10849,-17.46,1.77,12,0.04,-2641.00,26011.00,69000,20240516,-33.19,44200,20250211,4.30,48900,-5.73,20250103,44200,4.30,20250211,69000,-33.19,20240516,44200,4.30,20250211,0.30,N,009240,1000,235 억,,3278961,N,N,37,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 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
3 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
4 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
5 20250218 130238 55 60.00 KOSPI200 유통 N N N Y 60 N 46550 150 2 0.32 370829050 8004 60.25 46200 46550 46050 60300 32500 46400 46330.47 13.94 0 -775 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10955 -17.63 1.79 12 0.03 -2641.00 26011.00 69000 20240516 -32.54 44200 20250211 5.32 48900 -4.81 20250103 44200 5.32 20250211 69000 -32.54 20240516 44200 5.32 20250211 0.30 N 009240 1000 235 억 3279603 N N 11 N 00 N
6 20250218 120239 55 60.00 KOSPI200 유통 N N N Y 60 N 46450 50 2 0.11 280195850 6053 45.56 46200 46550 46050 60300 32500 46400 46290.41 13.94 0 -609 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10932 -17.59 1.79 12 0.03 -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
7 20250218 110239 55 60.00 KOSPI200 유통 N N N Y 60 N 46150 -250 5 -0.54 184313600 3986 30.00 46200 46550 46050 60300 32500 46400 46240.24 13.94 0 -963 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10861 -17.47 1.77 12 0.02 -2641.00 26011.00 69000 20240516 -33.12 44200 20250211 4.41 48900 -5.62 20250103 44200 4.41 20250211 69000 -33.12 20240516 44200 4.41 20250211 0.30 N 009240 1000 235 억 3279603 N N 11 N 00 N
8 20250218 100239 55 60.00 KOSPI200 유통 N N N Y 60 N 46400 0 3 0.00 77978550 1683 12.67 46200 46550 46150 60300 32500 46400 46333.07 13.94 0 -346 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10920 -17.57 1.78 12 0.01 -2641.00 26011.00 69000 20240516 -32.75 44200 20250211 4.98 48900 -5.11 20250103 44200 4.98 20250211 69000 -32.75 20240516 44200 4.98 20250211 0.30 N 009240 1000 235 억 3279603 N N 11 N 00 N
9 20250218 090239 55 60.00 KOSPI200 유통 N N N Y 60 N 46300 -100 5 -0.22 7807900 169 1.27 46200 46300 46200 60300 32500 46400 46200.59 13.94 0 -62 47066 46732 46166 45832 45266 46900 46000 235 13900 1000 33400 50 1 23533928 10896 -17.53 1.78 12 0.00 -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 11 N 00 N
10 20250217 160238 55 60.00 KOSPI200 유통 N N N Y 60 N 46400 700 2 1.53 606801550 13157 58.60 46000 46500 45600 59400 32000 45700 46119.60 13.93 0 174 46933 46316 45933 45316 44933 46625 45625 235 13700 1000 32900 50 1 23533928 10920 -17.57 1.78 12 0.06 -2641.00 26011.00 69000 20240516 -32.75 44200 20250211 4.98 48900 -5.11 20250103 44200 4.98 20250211 69000 -32.75 20240516 44200 4.98 20250211 0.30 N 009240 1000 235 억 3278961 N N 11 N 00 N
11 20250217 150239 55 60.00 KOSPI200 유통 N N N Y 60 N 46250 550 2 1.20 549193700 11914 53.07 46000 46500 45600 59400 32000 45700 46096.53 13.93 0 -72 46933 46316 45933 45316 44933 46625 45625 235 13700 1000 32900 50 1 23533928 10884 -17.51 1.78 12 0.05 -2641.00 26011.00 69000 20240516 -32.97 44200 20250211 4.64 48900 -5.42 20250103 44200 4.64 20250211 69000 -32.97 20240516 44200 4.64 20250211 0.30 N 009240 1000 235 억 3278961 N N 37 N 00 N
12 20250217 140238 55 60.00 KOSPI200 유통 N N N Y 60 N 46100 400 2 0.88 453445500 9846 43.86 46000 46500 45600 59400 32000 45700 46053.81 13.93 0 28 46933 46316 45933 45316 44933 46625 45625 235 13700 1000 32900 50 1 23533928 10849 -17.46 1.77 12 0.04 -2641.00 26011.00 69000 20240516 -33.19 44200 20250211 4.30 48900 -5.73 20250103 44200 4.30 20250211 69000 -33.19 20240516 44200 4.30 20250211 0.30 N 009240 1000 235 억 3278961 N N 37 N 00 N