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
402340/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
20250228,161338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90100,-4400,5,-4.66,38231854800,422407,180.23,91200,92200,90100,122800,66200,94500,90509.60,51.82,0,75400,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,120327,-9.86,0.82,12,0.32,-9137.00,110540.00,109000,20240711,-17.34,64200,20240227,40.34,106600,-15.48,20250219,77200,16.71,20250102,109000,-17.34,20240711,65300,37.98,20240228,0.03,N,402340,100,141 억,,69199997,N,N,14166,N,00,N
20250228,151344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90300,-4200,5,-4.44,19873956200,218709,93.32,91200,92200,90100,122800,66200,94500,90868.57,51.82,0,69609,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,120594,-9.88,0.82,12,0.16,-9137.00,110540.00,109000,20240711,-17.16,64200,20240227,40.65,106600,-15.29,20250219,77200,16.97,20250102,109000,-17.16,20240711,65300,38.28,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,141345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90600,-3900,5,-4.13,14772787600,162363,69.27,91200,92200,90100,122800,66200,94500,90985.09,51.82,0,46804,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,120995,-9.92,0.82,12,0.12,-9137.00,110540.00,109000,20240711,-16.88,64200,20240227,41.12,106600,-15.01,20250219,77200,17.36,20250102,109000,-16.88,20240711,65300,38.74,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,131337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90900,-3600,5,-3.81,11775450300,129477,55.24,91200,92200,90100,122800,66200,94500,90944.90,51.82,0,34232,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,121395,-9.95,0.82,12,0.10,-9137.00,110540.00,109000,20240711,-16.61,64200,20240227,41.59,106600,-14.73,20250219,77200,17.75,20250102,109000,-16.61,20240711,65300,39.20,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,121330,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90300,-4200,5,-4.44,9035610100,99171,42.31,91200,92200,90200,122800,66200,94500,91109.71,51.82,0,20288,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,120594,-9.88,0.82,12,0.07,-9137.00,110540.00,109000,20240711,-17.16,64200,20240227,40.65,106600,-15.29,20250219,77200,16.97,20250102,109000,-17.16,20240711,65300,38.28,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,111335,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90900,-3600,5,-3.81,6758022900,74071,31.60,91200,92200,90200,122800,66200,94500,91234.89,51.82,0,15170,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,121395,-9.95,0.82,12,0.06,-9137.00,110540.00,109000,20240711,-16.61,64200,20240227,41.59,106600,-14.73,20250219,77200,17.75,20250102,109000,-16.61,20240711,65300,39.20,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,101334,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91600,-2900,5,-3.07,4365307400,47767,20.38,91200,92200,90200,122800,66200,94500,91384.25,51.82,0,7502,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,122330,-10.03,0.83,12,0.04,-9137.00,110540.00,109000,20240711,-15.96,64200,20240227,42.68,106600,-14.07,20250219,77200,18.65,20250102,109000,-15.96,20240711,65300,40.28,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250228,091339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91300,-3200,5,-3.39,1750532400,19179,8.18,91200,92200,90200,122800,66200,94500,91264.96,51.82,0,3371,98500,96500,95200,93200,91900,95850,92550,141,28300,100,68040,100,1,133548056,121929,-9.99,0.83,12,0.01,-9137.00,110540.00,109000,20240711,-16.24,64200,20240227,42.21,106600,-14.35,20250219,77200,18.26,20250102,109000,-16.24,20240711,65300,39.82,20240228,0.03,N,402340,100,141 억,,69199997,N,N,94,N,00,N
20250227,161321,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94500,-1600,5,-1.66,22170055300,234343,86.42,96500,97200,93900,124900,67300,96100,94605.15,51.81,0,-4099,99500,97800,96100,94400,92700,98650,95250,141,28800,100,69190,100,1,133548056,126203,-10.34,0.85,12,0.18,-9137.00,110540.00,109000,20240711,-13.30,62400,20240216,51.44,106600,-11.35,20250219,77200,22.41,20250102,109000,-13.30,20240711,64200,47.20,20240227,0.02,N,402340,100,141 억,,69195917,N,N,94,N,00,N
20250227,151324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94400,-1700,5,-1.77,18782560800,198496,73.20,96500,97200,93900,124900,67300,96100,94624.38,51.81,0,-1202,99500,97800,96100,94400,92700,98650,95250,141,28800,100,69190,100,1,133548056,126069,-10.33,0.85,12,0.15,-9137.00,110540.00,109000,20240711,-13.39,62400,20240216,51.28,106600,-11.44,20250219,77200,22.28,20250102,109000,-13.39,20240711,64200,47.04,20240227,0.02,N,402340,100,141 억,,69195917,N,N,210,N,00,N
20250227,141326,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94100,-2000,5,-2.08,16393815200,173194,63.87,96500,97200,93900,124900,67300,96100,94655.79,51.81,0,6230,99500,97800,96100,94400,92700,98650,95250,141,28800,100,69190,100,1,133548056,125669,-10.30,0.85,12,0.13,-9137.00,110540.00,109000,20240711,-13.67,62400,20240216,50.80,106600,-11.73,20250219,77200,21.89,20250102,109000,-13.67,20240711,64200,46.57,20240227,0.02,N,402340,100,141 억,,69195917,N,N,210,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 161338 55 20.00 KOSPI200 금융 N N N Y 40 Y 90100 -4400 5 -4.66 38231854800 422407 180.23 91200 92200 90100 122800 66200 94500 90509.60 51.82 0 75400 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 120327 -9.86 0.82 12 0.32 -9137.00 110540.00 109000 20240711 -17.34 64200 20240227 40.34 106600 -15.48 20250219 77200 16.71 20250102 109000 -17.34 20240711 65300 37.98 20240228 0.03 N 402340 100 141 억 69199997 N N 14166 N 00 N
3 20250228 151344 55 20.00 KOSPI200 금융 N N N Y 40 Y 90300 -4200 5 -4.44 19873956200 218709 93.32 91200 92200 90100 122800 66200 94500 90868.57 51.82 0 69609 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 120594 -9.88 0.82 12 0.16 -9137.00 110540.00 109000 20240711 -17.16 64200 20240227 40.65 106600 -15.29 20250219 77200 16.97 20250102 109000 -17.16 20240711 65300 38.28 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
4 20250228 141345 55 20.00 KOSPI200 금융 N N N Y 40 Y 90600 -3900 5 -4.13 14772787600 162363 69.27 91200 92200 90100 122800 66200 94500 90985.09 51.82 0 46804 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 120995 -9.92 0.82 12 0.12 -9137.00 110540.00 109000 20240711 -16.88 64200 20240227 41.12 106600 -15.01 20250219 77200 17.36 20250102 109000 -16.88 20240711 65300 38.74 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
5 20250228 131337 55 20.00 KOSPI200 금융 N N N Y 40 Y 90900 -3600 5 -3.81 11775450300 129477 55.24 91200 92200 90100 122800 66200 94500 90944.90 51.82 0 34232 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 121395 -9.95 0.82 12 0.10 -9137.00 110540.00 109000 20240711 -16.61 64200 20240227 41.59 106600 -14.73 20250219 77200 17.75 20250102 109000 -16.61 20240711 65300 39.20 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
6 20250228 121330 55 20.00 KOSPI200 금융 N N N Y 40 Y 90300 -4200 5 -4.44 9035610100 99171 42.31 91200 92200 90200 122800 66200 94500 91109.71 51.82 0 20288 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 120594 -9.88 0.82 12 0.07 -9137.00 110540.00 109000 20240711 -17.16 64200 20240227 40.65 106600 -15.29 20250219 77200 16.97 20250102 109000 -17.16 20240711 65300 38.28 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
7 20250228 111335 55 20.00 KOSPI200 금융 N N N Y 40 Y 90900 -3600 5 -3.81 6758022900 74071 31.60 91200 92200 90200 122800 66200 94500 91234.89 51.82 0 15170 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 121395 -9.95 0.82 12 0.06 -9137.00 110540.00 109000 20240711 -16.61 64200 20240227 41.59 106600 -14.73 20250219 77200 17.75 20250102 109000 -16.61 20240711 65300 39.20 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
8 20250228 101334 55 20.00 KOSPI200 금융 N N N Y 40 Y 91600 -2900 5 -3.07 4365307400 47767 20.38 91200 92200 90200 122800 66200 94500 91384.25 51.82 0 7502 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 122330 -10.03 0.83 12 0.04 -9137.00 110540.00 109000 20240711 -15.96 64200 20240227 42.68 106600 -14.07 20250219 77200 18.65 20250102 109000 -15.96 20240711 65300 40.28 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
9 20250228 091339 55 20.00 KOSPI200 금융 N N N Y 40 Y 91300 -3200 5 -3.39 1750532400 19179 8.18 91200 92200 90200 122800 66200 94500 91264.96 51.82 0 3371 98500 96500 95200 93200 91900 95850 92550 141 28300 100 68040 100 1 133548056 121929 -9.99 0.83 12 0.01 -9137.00 110540.00 109000 20240711 -16.24 64200 20240227 42.21 106600 -14.35 20250219 77200 18.26 20250102 109000 -16.24 20240711 65300 39.82 20240228 0.03 N 402340 100 141 억 69199997 N N 94 N 00 N
10 20250227 161321 55 20.00 KOSPI200 금융 N N N Y 40 Y 94500 -1600 5 -1.66 22170055300 234343 86.42 96500 97200 93900 124900 67300 96100 94605.15 51.81 0 -4099 99500 97800 96100 94400 92700 98650 95250 141 28800 100 69190 100 1 133548056 126203 -10.34 0.85 12 0.18 -9137.00 110540.00 109000 20240711 -13.30 62400 20240216 51.44 106600 -11.35 20250219 77200 22.41 20250102 109000 -13.30 20240711 64200 47.20 20240227 0.02 N 402340 100 141 억 69195917 N N 94 N 00 N
11 20250227 151324 55 20.00 KOSPI200 금융 N N N Y 40 Y 94400 -1700 5 -1.77 18782560800 198496 73.20 96500 97200 93900 124900 67300 96100 94624.38 51.81 0 -1202 99500 97800 96100 94400 92700 98650 95250 141 28800 100 69190 100 1 133548056 126069 -10.33 0.85 12 0.15 -9137.00 110540.00 109000 20240711 -13.39 62400 20240216 51.28 106600 -11.44 20250219 77200 22.28 20250102 109000 -13.39 20240711 64200 47.04 20240227 0.02 N 402340 100 141 억 69195917 N N 210 N 00 N
12 20250227 141326 55 20.00 KOSPI200 금융 N N N Y 40 Y 94100 -2000 5 -2.08 16393815200 173194 63.87 96500 97200 93900 124900 67300 96100 94655.79 51.81 0 6230 99500 97800 96100 94400 92700 98650 95250 141 28800 100 69190 100 1 133548056 125669 -10.30 0.85 12 0.13 -9137.00 110540.00 109000 20240711 -13.67 62400 20240216 50.80 106600 -11.73 20250219 77200 21.89 20250102 109000 -13.67 20240711 64200 46.57 20240227 0.02 N 402340 100 141 억 69195917 N N 210 N 00 N