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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-110,5,-0.68,1628315610,101059,124.15,16200,16210,16060,21000,11340,16190,16112.55,9.22,0,-11106,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15266,8.15,0.38,12,0.11,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.25,N,000240,500,474 억,,8755437,N,N,73,N,00,N
20250221,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-110,5,-0.68,1467360680,91048,111.85,16200,16210,16060,21000,11340,16190,16116.34,9.22,0,-12526,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15266,8.15,0.38,12,0.10,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16060,-130,5,-0.80,1205517140,74791,91.88,16200,16210,16060,21000,11340,16190,16118.48,9.22,0,-10899,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15247,8.14,0.38,12,0.08,1972.00,42345.00,21900,20241217,-26.67,14570,20240807,10.23,17500,-8.23,20250113,15500,3.61,20250211,21900,-26.67,20241217,14570,10.23,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16110,-80,5,-0.49,1024366550,63535,78.05,16200,16210,16060,21000,11340,16190,16122.87,9.22,0,-9234,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15294,8.17,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.44,14570,20240807,10.57,17500,-7.94,20250113,15500,3.94,20250211,21900,-26.44,20241217,14570,10.57,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,-90,5,-0.56,861945260,53445,65.66,16200,16210,16060,21000,11340,16190,16127.71,9.22,0,-6958,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15285,8.16,0.38,12,0.06,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,110105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16160,-30,5,-0.19,489275760,30291,37.21,16200,16210,16100,21000,11340,16190,16152.51,9.22,0,-1686,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15342,8.19,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.21,14570,20240807,10.91,17500,-7.66,20250113,15500,4.26,20250211,21900,-26.21,20241217,14570,10.91,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,100105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,-40,5,-0.25,368300310,22803,28.01,16200,16210,16100,21000,11340,16190,16151.40,9.22,0,-626,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15332,8.19,0.38,12,0.02,1972.00,42345.00,21900,20241217,-26.26,14570,20240807,10.84,17500,-7.71,20250113,15500,4.19,20250211,21900,-26.26,20241217,14570,10.84,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250221,090105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,-90,5,-0.56,9154640,566,0.70,16200,16200,16100,21000,11340,16190,16174.28,9.22,0,-92,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15285,8.16,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N
20250220,160105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16190,100,2,0.62,1305393460,81296,27.77,16050,16230,15900,20900,11270,16090,16057.25,9.21,0,5434,16636,16362,16206,15932,15776,16285,15855,475,4810,500,11900,10,1,94935240,15370,8.21,0.38,12,0.09,1972.00,42345.00,21900,20241217,-26.07,14570,20240807,11.12,17500,-7.49,20250113,15500,4.45,20250211,21900,-26.07,20241217,14570,11.12,20240807,0.25,N,000240,500,474 억,,8744631,N,N,57,N,00,N
20250220,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,-50,5,-0.31,1124387860,70068,23.93,16050,16230,15900,20900,11270,16090,16047.10,9.21,0,4255,16636,16362,16206,15932,15776,16285,15855,475,4810,500,11900,10,1,94935240,15228,8.13,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15500,3.48,20250211,21900,-26.76,20241217,14570,10.09,20240807,0.25,N,000240,500,474 억,,8744631,N,N,1,N,00,N
20250220,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16130,40,2,0.25,947684850,59087,20.18,16050,16230,15900,20900,11270,16090,16038.80,9.21,0,2391,16636,16362,16206,15932,15776,16285,15855,475,4810,500,11900,10,1,94935240,15313,8.18,0.38,12,0.06,1972.00,42345.00,21900,20241217,-26.35,14570,20240807,10.71,17500,-7.83,20250113,15500,4.06,20250211,21900,-26.35,20241217,14570,10.71,20240807,0.25,N,000240,500,474 억,,8744631,N,N,1,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 20250221 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16080 -110 5 -0.68 1628315610 101059 124.15 16200 16210 16060 21000 11340 16190 16112.55 9.22 0 -11106 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15266 8.15 0.38 12 0.11 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 0.25 N 000240 500 474 억 8755437 N N 73 N 00 N
3 20250221 150105 55 30.00 KOSPI200 금융 N N N Y 40 N 16080 -110 5 -0.68 1467360680 91048 111.85 16200 16210 16060 21000 11340 16190 16116.34 9.22 0 -12526 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15266 8.15 0.38 12 0.10 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 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
4 20250221 140105 55 30.00 KOSPI200 금융 N N N Y 40 N 16060 -130 5 -0.80 1205517140 74791 91.88 16200 16210 16060 21000 11340 16190 16118.48 9.22 0 -10899 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15247 8.14 0.38 12 0.08 1972.00 42345.00 21900 20241217 -26.67 14570 20240807 10.23 17500 -8.23 20250113 15500 3.61 20250211 21900 -26.67 20241217 14570 10.23 20240807 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
5 20250221 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 16110 -80 5 -0.49 1024366550 63535 78.05 16200 16210 16060 21000 11340 16190 16122.87 9.22 0 -9234 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15294 8.17 0.38 12 0.07 1972.00 42345.00 21900 20241217 -26.44 14570 20240807 10.57 17500 -7.94 20250113 15500 3.94 20250211 21900 -26.44 20241217 14570 10.57 20240807 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
6 20250221 120105 55 30.00 KOSPI200 금융 N N N Y 40 N 16100 -90 5 -0.56 861945260 53445 65.66 16200 16210 16060 21000 11340 16190 16127.71 9.22 0 -6958 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15285 8.16 0.38 12 0.06 1972.00 42345.00 21900 20241217 -26.48 14570 20240807 10.50 17500 -8.00 20250113 15500 3.87 20250211 21900 -26.48 20241217 14570 10.50 20240807 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
7 20250221 110105 55 30.00 KOSPI200 금융 N N N Y 40 N 16160 -30 5 -0.19 489275760 30291 37.21 16200 16210 16100 21000 11340 16190 16152.51 9.22 0 -1686 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15342 8.19 0.38 12 0.03 1972.00 42345.00 21900 20241217 -26.21 14570 20240807 10.91 17500 -7.66 20250113 15500 4.26 20250211 21900 -26.21 20241217 14570 10.91 20240807 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
8 20250221 100105 55 30.00 KOSPI200 금융 N N N Y 40 N 16150 -40 5 -0.25 368300310 22803 28.01 16200 16210 16100 21000 11340 16190 16151.40 9.22 0 -626 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15332 8.19 0.38 12 0.02 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 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
9 20250221 090105 55 30.00 KOSPI200 금융 N N N Y 40 N 16100 -90 5 -0.56 9154640 566 0.70 16200 16200 16100 21000 11340 16190 16174.28 9.22 0 -92 16436 16312 16106 15982 15776 16375 16045 475 4810 500 11980 10 1 94935240 15285 8.16 0.38 12 0.00 1972.00 42345.00 21900 20241217 -26.48 14570 20240807 10.50 17500 -8.00 20250113 15500 3.87 20250211 21900 -26.48 20241217 14570 10.50 20240807 0.25 N 000240 500 474 억 8755437 N N 57 N 00 N
10 20250220 160105 55 30.00 KOSPI200 금융 N N N Y 40 N 16190 100 2 0.62 1305393460 81296 27.77 16050 16230 15900 20900 11270 16090 16057.25 9.21 0 5434 16636 16362 16206 15932 15776 16285 15855 475 4810 500 11900 10 1 94935240 15370 8.21 0.38 12 0.09 1972.00 42345.00 21900 20241217 -26.07 14570 20240807 11.12 17500 -7.49 20250113 15500 4.45 20250211 21900 -26.07 20241217 14570 11.12 20240807 0.25 N 000240 500 474 억 8744631 N N 57 N 00 N
11 20250220 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 16040 -50 5 -0.31 1124387860 70068 23.93 16050 16230 15900 20900 11270 16090 16047.10 9.21 0 4255 16636 16362 16206 15932 15776 16285 15855 475 4810 500 11900 10 1 94935240 15228 8.13 0.38 12 0.07 1972.00 42345.00 21900 20241217 -26.76 14570 20240807 10.09 17500 -8.34 20250113 15500 3.48 20250211 21900 -26.76 20241217 14570 10.09 20240807 0.25 N 000240 500 474 억 8744631 N N 1 N 00 N
12 20250220 140105 55 30.00 KOSPI200 금융 N N N Y 40 N 16130 40 2 0.25 947684850 59087 20.18 16050 16230 15900 20900 11270 16090 16038.80 9.21 0 2391 16636 16362 16206 15932 15776 16285 15855 475 4810 500 11900 10 1 94935240 15313 8.18 0.38 12 0.06 1972.00 42345.00 21900 20241217 -26.35 14570 20240807 10.71 17500 -7.83 20250113 15500 4.06 20250211 21900 -26.35 20241217 14570 10.71 20240807 0.25 N 000240 500 474 억 8744631 N N 1 N 00 N