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
000240/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
20250228,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,-460,5,-2.82,3430080470,215317,247.85,16200,16240,15790,21200,11430,16320,15930.42,9.28,0,-37449,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15057,8.04,0.37,12,0.23,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.23,N,000240,500,474 억,,8812002,N,N,3557,N,00,N
20250228,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,-460,5,-2.82,2620794780,164309,189.14,16200,16240,15790,21200,11430,16320,15950.40,9.28,0,-30738,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15057,8.04,0.37,12,0.17,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,-460,5,-2.82,2002809840,125324,144.26,16200,16240,15830,21200,11430,16320,15981.05,9.28,0,-24807,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15057,8.04,0.37,12,0.13,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,130105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15870,-450,5,-2.76,1552576760,96966,111.62,16200,16240,15830,21200,11430,16320,16011.55,9.28,0,-13565,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15066,8.05,0.37,12,0.10,1972.00,42345.00,21900,20241217,-27.53,14570,20240807,8.92,17500,-9.31,20250113,15500,2.39,20250211,21900,-27.53,20241217,14570,8.92,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15880,-440,5,-2.70,1201606160,74864,86.18,16200,16240,15880,21200,11430,16320,16050.51,9.28,0,-6475,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15076,8.05,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.49,14570,20240807,8.99,17500,-9.26,20250113,15500,2.45,20250211,21900,-27.49,20241217,14570,8.99,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,110105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16000,-320,5,-1.96,858982540,53400,61.47,16200,16240,15970,21200,11430,16320,16085.80,9.28,0,-2208,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15190,8.11,0.38,12,0.06,1972.00,42345.00,21900,20241217,-26.94,14570,20240807,9.81,17500,-8.57,20250113,15500,3.23,20250211,21900,-26.94,20241217,14570,9.81,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,100105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-240,5,-1.47,531493700,32966,37.95,16200,16240,16040,21200,11430,16320,16122.46,9.28,0,2224,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15266,8.15,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250228,090105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,-170,5,-1.04,42938610,2651,3.05,16200,16240,16150,21200,11430,16320,16197.00,9.28,0,-1833,16466,16392,16286,16212,16106,16340,16160,475,4880,500,12070,10,1,94935240,15332,8.19,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.26,14570,20240807,10.84,17500,-7.71,20250113,15500,4.19,20250211,21900,-26.26,20241217,14570,10.84,20240807,0.23,N,000240,500,474 억,,8812002,N,N,14,N,00,N
20250227,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16320,20,2,0.12,1371358660,84296,88.19,16350,16360,16180,21150,11410,16300,16268.35,9.26,0,14367,16460,16380,16220,16140,15980,16420,16180,475,4850,500,12060,10,1,94935240,15493,8.28,0.39,12,0.09,1972.00,42345.00,21900,20241217,-25.48,14570,20240807,12.01,17500,-6.74,20250113,15500,5.29,20250211,21900,-25.48,20241217,14570,12.01,20240807,0.24,N,000240,500,474 억,,8786847,N,N,14,N,00,N
20250227,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,-80,5,-0.49,1232561880,75785,79.28,16350,16360,16180,21150,11410,16300,16263.93,9.26,0,13458,16460,16380,16220,16140,15980,16420,16180,475,4850,500,12060,10,1,94935240,15398,8.23,0.38,12,0.08,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.24,N,000240,500,474 억,,8786847,N,N,0,N,00,N
20250227,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16240,-60,5,-0.37,1064647860,65439,68.46,16350,16360,16180,21150,11410,16300,16269.32,9.26,0,14184,16460,16380,16220,16140,15980,16420,16180,475,4850,500,12060,10,1,94935240,15417,8.24,0.38,12,0.07,1972.00,42345.00,21900,20241217,-25.84,14570,20240807,11.46,17500,-7.20,20250113,15500,4.77,20250211,21900,-25.84,20241217,14570,11.46,20240807,0.24,N,000240,500,474 억,,8786847,N,N,0,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 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 -460 5 -2.82 3430080470 215317 247.85 16200 16240 15790 21200 11430 16320 15930.42 9.28 0 -37449 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15057 8.04 0.37 12 0.23 1972.00 42345.00 21900 20241217 -27.58 14570 20240807 8.85 17500 -9.37 20250113 15500 2.32 20250211 21900 -27.58 20241217 14570 8.85 20240807 0.23 N 000240 500 474 억 8812002 N N 3557 N 00 N
3 20250228 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 -460 5 -2.82 2620794780 164309 189.14 16200 16240 15790 21200 11430 16320 15950.40 9.28 0 -30738 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15057 8.04 0.37 12 0.17 1972.00 42345.00 21900 20241217 -27.58 14570 20240807 8.85 17500 -9.37 20250113 15500 2.32 20250211 21900 -27.58 20241217 14570 8.85 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
4 20250228 140105 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 -460 5 -2.82 2002809840 125324 144.26 16200 16240 15830 21200 11430 16320 15981.05 9.28 0 -24807 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15057 8.04 0.37 12 0.13 1972.00 42345.00 21900 20241217 -27.58 14570 20240807 8.85 17500 -9.37 20250113 15500 2.32 20250211 21900 -27.58 20241217 14570 8.85 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
5 20250228 130105 55 30.00 KOSPI200 금융 N N N Y 40 N 15870 -450 5 -2.76 1552576760 96966 111.62 16200 16240 15830 21200 11430 16320 16011.55 9.28 0 -13565 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15066 8.05 0.37 12 0.10 1972.00 42345.00 21900 20241217 -27.53 14570 20240807 8.92 17500 -9.31 20250113 15500 2.39 20250211 21900 -27.53 20241217 14570 8.92 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
6 20250228 120104 55 30.00 KOSPI200 금융 N N N Y 40 N 15880 -440 5 -2.70 1201606160 74864 86.18 16200 16240 15880 21200 11430 16320 16050.51 9.28 0 -6475 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15076 8.05 0.38 12 0.08 1972.00 42345.00 21900 20241217 -27.49 14570 20240807 8.99 17500 -9.26 20250113 15500 2.45 20250211 21900 -27.49 20241217 14570 8.99 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
7 20250228 110105 55 30.00 KOSPI200 금융 N N N Y 40 N 16000 -320 5 -1.96 858982540 53400 61.47 16200 16240 15970 21200 11430 16320 16085.80 9.28 0 -2208 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15190 8.11 0.38 12 0.06 1972.00 42345.00 21900 20241217 -26.94 14570 20240807 9.81 17500 -8.57 20250113 15500 3.23 20250211 21900 -26.94 20241217 14570 9.81 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
8 20250228 100105 55 30.00 KOSPI200 금융 N N N Y 40 N 16080 -240 5 -1.47 531493700 32966 37.95 16200 16240 16040 21200 11430 16320 16122.46 9.28 0 2224 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15266 8.15 0.38 12 0.03 1972.00 42345.00 21900 20241217 -26.58 14570 20240807 10.36 17500 -8.11 20250113 15500 3.74 20250211 21900 -26.58 20241217 14570 10.36 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
9 20250228 090105 55 30.00 KOSPI200 금융 N N N Y 40 N 16150 -170 5 -1.04 42938610 2651 3.05 16200 16240 16150 21200 11430 16320 16197.00 9.28 0 -1833 16466 16392 16286 16212 16106 16340 16160 475 4880 500 12070 10 1 94935240 15332 8.19 0.38 12 0.00 1972.00 42345.00 21900 20241217 -26.26 14570 20240807 10.84 17500 -7.71 20250113 15500 4.19 20250211 21900 -26.26 20241217 14570 10.84 20240807 0.23 N 000240 500 474 억 8812002 N N 14 N 00 N
10 20250227 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16320 20 2 0.12 1371358660 84296 88.19 16350 16360 16180 21150 11410 16300 16268.35 9.26 0 14367 16460 16380 16220 16140 15980 16420 16180 475 4850 500 12060 10 1 94935240 15493 8.28 0.39 12 0.09 1972.00 42345.00 21900 20241217 -25.48 14570 20240807 12.01 17500 -6.74 20250113 15500 5.29 20250211 21900 -25.48 20241217 14570 12.01 20240807 0.24 N 000240 500 474 억 8786847 N N 14 N 00 N
11 20250227 150105 55 30.00 KOSPI200 금융 N N N Y 40 N 16220 -80 5 -0.49 1232561880 75785 79.28 16350 16360 16180 21150 11410 16300 16263.93 9.26 0 13458 16460 16380 16220 16140 15980 16420 16180 475 4850 500 12060 10 1 94935240 15398 8.23 0.38 12 0.08 1972.00 42345.00 21900 20241217 -25.94 14570 20240807 11.32 17500 -7.31 20250113 15500 4.65 20250211 21900 -25.94 20241217 14570 11.32 20240807 0.24 N 000240 500 474 억 8786847 N N 0 N 00 N
12 20250227 140105 55 30.00 KOSPI200 금융 N N N Y 40 N 16240 -60 5 -0.37 1064647860 65439 68.46 16350 16360 16180 21150 11410 16300 16269.32 9.26 0 14184 16460 16380 16220 16140 15980 16420 16180 475 4850 500 12060 10 1 94935240 15417 8.24 0.38 12 0.07 1972.00 42345.00 21900 20241217 -25.84 14570 20240807 11.46 17500 -7.20 20250113 15500 4.77 20250211 21900 -25.84 20241217 14570 11.46 20240807 0.24 N 000240 500 474 억 8786847 N N 0 N 00 N