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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/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
20250228,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,-110,5,-1.24,119417840,13600,101.76,8810,8850,8730,11500,6200,8850,8780.72,6.97,0,-3651,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2028,230.00,0.33,12,0.06,38.00,26682.00,10210,20241028,-14.40,8710,20250213,0.34,9210,-5.10,20250103,8710,0.34,20250213,10210,-14.40,20241028,8710,0.34,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,-110,5,-1.24,110599620,12591,94.21,8810,8850,8740,11500,6200,8850,8784.02,6.97,0,-3053,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2028,230.00,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.40,8710,20250213,0.34,9210,-5.10,20250103,8710,0.34,20250213,10210,-14.40,20241028,8710,0.34,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,-100,5,-1.13,99011710,11266,84.29,8810,8850,8750,11500,6200,8850,8788.54,6.97,0,-3086,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2031,230.26,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.30,8710,20250213,0.46,9210,-4.99,20250103,8710,0.46,20250213,10210,-14.30,20241028,8710,0.46,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,-90,5,-1.02,84238680,9579,71.67,8810,8850,8750,11500,6200,8850,8794.10,6.97,0,-2326,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2033,230.53,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.20,8710,20250213,0.57,9210,-4.89,20250103,8710,0.57,20250213,10210,-14.20,20241028,8710,0.57,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-70,5,-0.79,68300960,7761,58.07,8810,8850,8760,11500,6200,8850,8800.54,6.97,0,-1073,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2038,231.05,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-70,5,-0.79,52298980,5937,44.42,8810,8850,8770,11500,6200,8850,8808.99,6.97,0,-115,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2038,231.05,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8830,-20,5,-0.23,34354650,3899,29.17,8810,8850,8800,11500,6200,8850,8811.14,6.97,0,416,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2049,232.37,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.52,8710,20250213,1.38,9210,-4.13,20250103,8710,1.38,20250213,10210,-13.52,20241028,8710,1.38,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250228,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,-50,5,-0.56,484610,55,0.41,8810,8850,8800,11500,6200,8850,8811.09,6.97,0,-19,8903,8876,8833,8806,8763,8855,8785,1160,2650,5000,6540,10,1,23206765,2042,231.58,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.81,8710,20250213,1.03,9210,-4.45,20250103,8710,1.03,20250213,10210,-13.81,20241028,8710,1.03,20250213,0.06,N,000140,5000,1160 억,,1616689,N,N,0,N,00,N
20250227,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,10,2,0.11,117691890,13345,97.55,8860,8860,8790,11490,6190,8840,8819.17,6.98,0,-1107,8906,8872,8836,8802,8766,8855,8785,1160,2650,5000,6540,10,1,23206765,2054,232.89,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1618744,N,N,14,N,00,N
20250227,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,-40,5,-0.45,111453670,12639,92.39,8860,8860,8790,11490,6190,8840,8818.23,6.98,0,-1466,8906,8872,8836,8802,8766,8855,8785,1160,2650,5000,6540,10,1,23206765,2042,231.58,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.81,8710,20250213,1.03,9210,-4.45,20250103,8710,1.03,20250213,10210,-13.81,20241028,8710,1.03,20250213,0.05,N,000140,5000,1160 억,,1618744,N,N,14,N,00,N
20250227,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8830,-10,5,-0.11,53476680,6050,44.23,8860,8860,8820,11490,6190,8840,8839.12,6.98,0,-1650,8906,8872,8836,8802,8766,8855,8785,1160,2650,5000,6540,10,1,23206765,2049,232.37,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.52,8710,20250213,1.38,9210,-4.13,20250103,8710,1.38,20250213,10210,-13.52,20241028,8710,1.38,20250213,0.05,N,000140,5000,1160 억,,1618744,N,N,14,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 20250228 160102 57 100.00 KOSPI 금융 N N N N N 8740 -110 5 -1.24 119417840 13600 101.76 8810 8850 8730 11500 6200 8850 8780.72 6.97 0 -3651 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2028 230.00 0.33 12 0.06 38.00 26682.00 10210 20241028 -14.40 8710 20250213 0.34 9210 -5.10 20250103 8710 0.34 20250213 10210 -14.40 20241028 8710 0.34 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
3 20250228 150103 57 100.00 KOSPI 금융 N N N N N 8740 -110 5 -1.24 110599620 12591 94.21 8810 8850 8740 11500 6200 8850 8784.02 6.97 0 -3053 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2028 230.00 0.33 12 0.05 38.00 26682.00 10210 20241028 -14.40 8710 20250213 0.34 9210 -5.10 20250103 8710 0.34 20250213 10210 -14.40 20241028 8710 0.34 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
4 20250228 140103 57 100.00 KOSPI 금융 N N N N N 8750 -100 5 -1.13 99011710 11266 84.29 8810 8850 8750 11500 6200 8850 8788.54 6.97 0 -3086 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2031 230.26 0.33 12 0.05 38.00 26682.00 10210 20241028 -14.30 8710 20250213 0.46 9210 -4.99 20250103 8710 0.46 20250213 10210 -14.30 20241028 8710 0.46 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
5 20250228 130103 57 100.00 KOSPI 금융 N N N N N 8760 -90 5 -1.02 84238680 9579 71.67 8810 8850 8750 11500 6200 8850 8794.10 6.97 0 -2326 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2033 230.53 0.33 12 0.04 38.00 26682.00 10210 20241028 -14.20 8710 20250213 0.57 9210 -4.89 20250103 8710 0.57 20250213 10210 -14.20 20241028 8710 0.57 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
6 20250228 120102 57 100.00 KOSPI 금융 N N N N N 8780 -70 5 -0.79 68300960 7761 58.07 8810 8850 8760 11500 6200 8850 8800.54 6.97 0 -1073 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2038 231.05 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.01 8710 20250213 0.80 9210 -4.67 20250103 8710 0.80 20250213 10210 -14.01 20241028 8710 0.80 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
7 20250228 110103 57 100.00 KOSPI 금융 N N N N N 8780 -70 5 -0.79 52298980 5937 44.42 8810 8850 8770 11500 6200 8850 8808.99 6.97 0 -115 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2038 231.05 0.33 12 0.03 38.00 26682.00 10210 20241028 -14.01 8710 20250213 0.80 9210 -4.67 20250103 8710 0.80 20250213 10210 -14.01 20241028 8710 0.80 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
8 20250228 100103 57 100.00 KOSPI 금융 N N N N N 8830 -20 5 -0.23 34354650 3899 29.17 8810 8850 8800 11500 6200 8850 8811.14 6.97 0 416 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2049 232.37 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.52 8710 20250213 1.38 9210 -4.13 20250103 8710 1.38 20250213 10210 -13.52 20241028 8710 1.38 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
9 20250228 090103 57 100.00 KOSPI 금융 N N N N N 8800 -50 5 -0.56 484610 55 0.41 8810 8850 8800 11500 6200 8850 8811.09 6.97 0 -19 8903 8876 8833 8806 8763 8855 8785 1160 2650 5000 6540 10 1 23206765 2042 231.58 0.33 12 0.00 38.00 26682.00 10210 20241028 -13.81 8710 20250213 1.03 9210 -4.45 20250103 8710 1.03 20250213 10210 -13.81 20241028 8710 1.03 20250213 0.06 N 000140 5000 1160 억 1616689 N N 0 N 00 N
10 20250227 160103 57 100.00 KOSPI 금융 N N N N N 8850 10 2 0.11 117691890 13345 97.55 8860 8860 8790 11490 6190 8840 8819.17 6.98 0 -1107 8906 8872 8836 8802 8766 8855 8785 1160 2650 5000 6540 10 1 23206765 2054 232.89 0.33 12 0.06 38.00 26682.00 10210 20241028 -13.32 8710 20250213 1.61 9210 -3.91 20250103 8710 1.61 20250213 10210 -13.32 20241028 8710 1.61 20250213 0.05 N 000140 5000 1160 억 1618744 N N 14 N 00 N
11 20250227 150103 57 100.00 KOSPI 금융 N N N N N 8800 -40 5 -0.45 111453670 12639 92.39 8860 8860 8790 11490 6190 8840 8818.23 6.98 0 -1466 8906 8872 8836 8802 8766 8855 8785 1160 2650 5000 6540 10 1 23206765 2042 231.58 0.33 12 0.05 38.00 26682.00 10210 20241028 -13.81 8710 20250213 1.03 9210 -4.45 20250103 8710 1.03 20250213 10210 -13.81 20241028 8710 1.03 20250213 0.05 N 000140 5000 1160 억 1618744 N N 14 N 00 N
12 20250227 140103 57 100.00 KOSPI 금융 N N N N N 8830 -10 5 -0.11 53476680 6050 44.23 8860 8860 8820 11490 6190 8840 8839.12 6.98 0 -1650 8906 8872 8836 8802 8766 8855 8785 1160 2650 5000 6540 10 1 23206765 2049 232.37 0.33 12 0.03 38.00 26682.00 10210 20241028 -13.52 8710 20250213 1.38 9210 -4.13 20250103 8710 1.38 20250213 10210 -13.52 20241028 8710 1.38 20250213 0.05 N 000140 5000 1160 억 1618744 N N 14 N 00 N