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
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
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
20250218,130242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230500,5000,2,2.22,35031833000,153528,89.82,228000,232500,223500,293000,158000,225500,228178.81,31.34,0,26889,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,163132,73.57,1.65,12,0.22,3133.00,140085.00,251500,20250121,-8.35,107300,20240304,114.82,251500,-8.35,20250121,217500,5.98,20250210,251500,-8.35,20250121,107300,114.82,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250218,120243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230000,4500,2,2.00,27483094500,120853,70.70,228000,230000,223500,293000,158000,225500,227409.30,31.34,0,18324,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,162778,73.41,1.64,12,0.17,3133.00,140085.00,251500,20250121,-8.55,107300,20240304,114.35,251500,-8.55,20250121,217500,5.75,20250210,251500,-8.55,20250121,107300,114.35,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250218,110243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,228500,3000,2,1.33,20758199500,91460,53.51,228000,229000,223500,293000,158000,225500,226964.80,31.34,0,11015,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,161717,72.93,1.63,12,0.13,3133.00,140085.00,251500,20250121,-9.15,107300,20240304,112.95,251500,-9.15,20250121,217500,5.06,20250210,251500,-9.15,20250121,107300,112.95,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250218,100243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227500,2000,2,0.89,13501560500,59618,34.88,228000,229000,223500,293000,158000,225500,226467.87,31.34,0,12700,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,161009,72.61,1.62,12,0.08,3133.00,140085.00,251500,20250121,-9.54,107300,20240304,112.02,251500,-9.54,20250121,217500,4.60,20250210,251500,-9.54,20250121,107300,112.02,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250218,090243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227000,1500,2,0.67,1164333000,5127,3.00,228000,228000,225500,293000,158000,225500,227098.61,31.34,0,-36,232833,229166,225833,222166,218833,227500,220500,3539,67500,5000,171380,500,1,70773116,160655,72.45,1.62,12,0.01,3133.00,140085.00,251500,20250121,-9.74,107300,20240304,111.56,251500,-9.74,20250121,217500,4.37,20250210,251500,-9.74,20250121,107300,111.56,20240304,0.37,N,009540,5000,3538 억,,22180982,N,N,574,N,00,N
20250217,160242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,225500,0,3,0.00,38184094500,169483,45.51,229000,229500,222500,293000,158000,225500,225297.21,31.42,0,-23727,240833,233166,227833,220166,214833,230500,217500,3539,67500,5000,171380,500,1,70773116,159593,71.98,1.61,12,0.24,3133.00,140085.00,251500,20250121,-10.34,107300,20240304,110.16,251500,-10.34,20250121,217500,3.68,20250210,251500,-10.34,20250121,107300,110.16,20240304,0.37,N,009540,5000,3538 억,,22237992,N,N,574,N,00,N
20250217,150242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,225500,0,3,0.00,34488676500,153085,41.10,229000,229500,222500,293000,158000,225500,225290.84,31.42,0,-27926,240833,233166,227833,220166,214833,230500,217500,3539,67500,5000,171380,500,1,70773116,159593,71.98,1.61,12,0.22,3133.00,140085.00,251500,20250121,-10.34,107300,20240304,110.16,251500,-10.34,20250121,217500,3.68,20250210,251500,-10.34,20250121,107300,110.16,20240304,0.37,N,009540,5000,3538 억,,22237992,N,N,1871,N,00,N
20250217,140242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,225000,-500,5,-0.22,32133567000,142629,38.30,229000,229500,222500,293000,158000,225500,225294.57,31.42,0,-27728,240833,233166,227833,220166,214833,230500,217500,3539,67500,5000,171380,500,1,70773116,159240,71.82,1.61,12,0.20,3133.00,140085.00,251500,20250121,-10.54,107300,20240304,109.69,251500,-10.54,20250121,217500,3.45,20250210,251500,-10.54,20250121,107300,109.69,20240304,0.37,N,009540,5000,3538 억,,22237992,N,N,1871,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 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
3 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
4 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
5 20250218 130242 55 40.00 KOSPI200 금융 N N N Y 40 Y 230500 5000 2 2.22 35031833000 153528 89.82 228000 232500 223500 293000 158000 225500 228178.81 31.34 0 26889 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 163132 73.57 1.65 12 0.22 3133.00 140085.00 251500 20250121 -8.35 107300 20240304 114.82 251500 -8.35 20250121 217500 5.98 20250210 251500 -8.35 20250121 107300 114.82 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
6 20250218 120243 55 40.00 KOSPI200 금융 N N N Y 40 Y 230000 4500 2 2.00 27483094500 120853 70.70 228000 230000 223500 293000 158000 225500 227409.30 31.34 0 18324 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 162778 73.41 1.64 12 0.17 3133.00 140085.00 251500 20250121 -8.55 107300 20240304 114.35 251500 -8.55 20250121 217500 5.75 20250210 251500 -8.55 20250121 107300 114.35 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
7 20250218 110243 55 40.00 KOSPI200 금융 N N N Y 40 Y 228500 3000 2 1.33 20758199500 91460 53.51 228000 229000 223500 293000 158000 225500 226964.80 31.34 0 11015 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 161717 72.93 1.63 12 0.13 3133.00 140085.00 251500 20250121 -9.15 107300 20240304 112.95 251500 -9.15 20250121 217500 5.06 20250210 251500 -9.15 20250121 107300 112.95 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
8 20250218 100243 55 40.00 KOSPI200 금융 N N N Y 40 Y 227500 2000 2 0.89 13501560500 59618 34.88 228000 229000 223500 293000 158000 225500 226467.87 31.34 0 12700 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 161009 72.61 1.62 12 0.08 3133.00 140085.00 251500 20250121 -9.54 107300 20240304 112.02 251500 -9.54 20250121 217500 4.60 20250210 251500 -9.54 20250121 107300 112.02 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
9 20250218 090243 55 40.00 KOSPI200 금융 N N N Y 40 Y 227000 1500 2 0.67 1164333000 5127 3.00 228000 228000 225500 293000 158000 225500 227098.61 31.34 0 -36 232833 229166 225833 222166 218833 227500 220500 3539 67500 5000 171380 500 1 70773116 160655 72.45 1.62 12 0.01 3133.00 140085.00 251500 20250121 -9.74 107300 20240304 111.56 251500 -9.74 20250121 217500 4.37 20250210 251500 -9.74 20250121 107300 111.56 20240304 0.37 N 009540 5000 3538 억 22180982 N N 574 N 00 N
10 20250217 160242 55 40.00 KOSPI200 금융 N N N Y 40 Y 225500 0 3 0.00 38184094500 169483 45.51 229000 229500 222500 293000 158000 225500 225297.21 31.42 0 -23727 240833 233166 227833 220166 214833 230500 217500 3539 67500 5000 171380 500 1 70773116 159593 71.98 1.61 12 0.24 3133.00 140085.00 251500 20250121 -10.34 107300 20240304 110.16 251500 -10.34 20250121 217500 3.68 20250210 251500 -10.34 20250121 107300 110.16 20240304 0.37 N 009540 5000 3538 억 22237992 N N 574 N 00 N
11 20250217 150242 55 40.00 KOSPI200 금융 N N N Y 40 Y 225500 0 3 0.00 34488676500 153085 41.10 229000 229500 222500 293000 158000 225500 225290.84 31.42 0 -27926 240833 233166 227833 220166 214833 230500 217500 3539 67500 5000 171380 500 1 70773116 159593 71.98 1.61 12 0.22 3133.00 140085.00 251500 20250121 -10.34 107300 20240304 110.16 251500 -10.34 20250121 217500 3.68 20250210 251500 -10.34 20250121 107300 110.16 20240304 0.37 N 009540 5000 3538 억 22237992 N N 1871 N 00 N
12 20250217 140242 55 40.00 KOSPI200 금융 N N N Y 40 Y 225000 -500 5 -0.22 32133567000 142629 38.30 229000 229500 222500 293000 158000 225500 225294.57 31.42 0 -27728 240833 233166 227833 220166 214833 230500 217500 3539 67500 5000 171380 500 1 70773116 159240 71.82 1.61 12 0.20 3133.00 140085.00 251500 20250121 -10.54 107300 20240304 109.69 251500 -10.54 20250121 217500 3.45 20250210 251500 -10.54 20250121 107300 109.69 20240304 0.37 N 009540 5000 3538 억 22237992 N N 1871 N 00 N