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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16090,90,2,0.56,4727186720,291596,292.85,16180,16480,16050,20800,11200,16000,16211.50,9.23,0,-33444,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15275,8.16,0.38,12,0.31,1972.00,42345.00,21900,20241217,-26.53,14570,20240807,10.43,17500,-8.06,20250113,15500,3.81,20250211,21900,-26.53,20241217,14570,10.43,20240807,0.25,N,000240,500,474 억,,8762208,N,N,1,N,00,N
20250219,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16130,130,2,0.81,4531515030,279452,280.65,16180,16480,16050,20800,11200,16000,16215.72,9.23,0,-29529,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15313,8.18,0.38,12,0.29,1972.00,42345.00,21900,20241217,-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,,8762208,N,N,3,N,00,N
20250219,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16120,120,2,0.75,4102143660,252775,253.86,16180,16480,16060,20800,11200,16000,16228.44,9.23,0,-31876,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15304,8.17,0.38,12,0.27,1972.00,42345.00,21900,20241217,-26.39,14570,20240807,10.64,17500,-7.89,20250113,15500,4.00,20250211,21900,-26.39,20241217,14570,10.64,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
20250219,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,220,2,1.38,3737593330,230232,231.22,16180,16480,16060,20800,11200,16000,16234.03,9.23,0,-28629,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15398,8.23,0.38,12,0.24,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
20250219,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16270,270,2,1.69,3194683150,196992,197.84,16180,16480,16060,20800,11200,16000,16217.32,9.23,0,-24973,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15446,8.25,0.38,12,0.21,1972.00,42345.00,21900,20241217,-25.71,14570,20240807,11.67,17500,-7.03,20250113,15500,4.97,20250211,21900,-25.71,20241217,14570,11.67,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
20250219,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,70,2,0.44,2656233930,163732,164.43,16180,16480,16070,20800,11200,16000,16223.06,9.23,0,-30423,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15256,8.15,0.38,12,0.17,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
20250219,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,150,2,0.94,2259389220,139122,139.72,16180,16480,16070,20800,11200,16000,16240.34,9.23,0,-26906,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15332,8.19,0.38,12,0.15,1972.00,42345.00,21900,20241217,-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,,8762208,N,N,3,N,00,N
20250219,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16400,400,2,2.50,555570550,34104,34.25,16180,16480,16170,20800,11200,16000,16290.48,9.23,0,11682,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15569,8.32,0.39,12,0.04,1972.00,42345.00,21900,20241217,-25.11,14570,20240807,12.56,17500,-6.29,20250113,15500,5.81,20250211,21900,-25.11,20241217,14570,12.56,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
20250218,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16000,180,2,1.14,1571206870,99489,256.32,15800,16000,15640,20550,11080,15820,15787.52,9.25,0,-20438,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,15190,8.11,0.38,12,0.10,1972.00,42345.00,21900,20241217,-26.94,14570,20240807,9.81,17500,-8.57,20250113,15500,3.23,20250211,21900,-26.94,20241217,14570,9.81,20240807,0.25,N,000240,500,474 억,,8777650,N,N,3,N,00,N
20250218,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15920,100,2,0.63,1196418770,76021,195.86,15800,15920,15640,20550,11080,15820,15738.00,9.25,0,-19832,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,15114,8.07,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.31,14570,20240807,9.27,17500,-9.03,20250113,15500,2.71,20250211,21900,-27.31,20241217,14570,9.27,20240807,0.25,N,000240,500,474 억,,8777650,N,N,4,N,00,N
20250218,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15790,-30,5,-0.19,940053820,59815,154.11,15800,15820,15640,20550,11080,15820,15716.02,9.25,0,-24028,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,14990,8.01,0.37,12,0.06,1972.00,42345.00,21900,20241217,-27.90,14570,20240807,8.37,17500,-9.77,20250113,15500,1.87,20250211,21900,-27.90,20241217,14570,8.37,20240807,0.25,N,000240,500,474 억,,8777650,N,N,4,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 20250219 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16090 90 2 0.56 4727186720 291596 292.85 16180 16480 16050 20800 11200 16000 16211.50 9.23 0 -33444 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15275 8.16 0.38 12 0.31 1972.00 42345.00 21900 20241217 -26.53 14570 20240807 10.43 17500 -8.06 20250113 15500 3.81 20250211 21900 -26.53 20241217 14570 10.43 20240807 0.25 N 000240 500 474 억 8762208 N N 1 N 00 N
3 20250219 150105 55 30.00 KOSPI200 금융 N N N Y 40 N 16130 130 2 0.81 4531515030 279452 280.65 16180 16480 16050 20800 11200 16000 16215.72 9.23 0 -29529 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15313 8.18 0.38 12 0.29 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 8762208 N N 3 N 00 N
4 20250219 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 16120 120 2 0.75 4102143660 252775 253.86 16180 16480 16060 20800 11200 16000 16228.44 9.23 0 -31876 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15304 8.17 0.38 12 0.27 1972.00 42345.00 21900 20241217 -26.39 14570 20240807 10.64 17500 -7.89 20250113 15500 4.00 20250211 21900 -26.39 20241217 14570 10.64 20240807 0.25 N 000240 500 474 억 8762208 N N 3 N 00 N
5 20250219 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 16220 220 2 1.38 3737593330 230232 231.22 16180 16480 16060 20800 11200 16000 16234.03 9.23 0 -28629 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15398 8.23 0.38 12 0.24 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 0.25 N 000240 500 474 억 8762208 N N 3 N 00 N
6 20250219 120105 55 30.00 KOSPI200 금융 N N N Y 40 N 16270 270 2 1.69 3194683150 196992 197.84 16180 16480 16060 20800 11200 16000 16217.32 9.23 0 -24973 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15446 8.25 0.38 12 0.21 1972.00 42345.00 21900 20241217 -25.71 14570 20240807 11.67 17500 -7.03 20250113 15500 4.97 20250211 21900 -25.71 20241217 14570 11.67 20240807 0.25 N 000240 500 474 억 8762208 N N 3 N 00 N
7 20250219 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 16070 70 2 0.44 2656233930 163732 164.43 16180 16480 16070 20800 11200 16000 16223.06 9.23 0 -30423 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15256 8.15 0.38 12 0.17 1972.00 42345.00 21900 20241217 -26.62 14570 20240807 10.30 17500 -8.17 20250113 15500 3.68 20250211 21900 -26.62 20241217 14570 10.30 20240807 0.25 N 000240 500 474 억 8762208 N N 3 N 00 N
8 20250219 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 16150 150 2 0.94 2259389220 139122 139.72 16180 16480 16070 20800 11200 16000 16240.34 9.23 0 -26906 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15332 8.19 0.38 12 0.15 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 8762208 N N 3 N 00 N
9 20250219 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 16400 400 2 2.50 555570550 34104 34.25 16180 16480 16170 20800 11200 16000 16290.48 9.23 0 11682 16240 16120 15880 15760 15520 16180 15820 475 4800 500 11840 10 1 94935240 15569 8.32 0.39 12 0.04 1972.00 42345.00 21900 20241217 -25.11 14570 20240807 12.56 17500 -6.29 20250113 15500 5.81 20250211 21900 -25.11 20241217 14570 12.56 20240807 0.25 N 000240 500 474 억 8762208 N N 3 N 00 N
10 20250218 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 16000 180 2 1.14 1571206870 99489 256.32 15800 16000 15640 20550 11080 15820 15787.52 9.25 0 -20438 15960 15890 15800 15730 15640 15900 15740 475 4730 500 11700 10 1 94935240 15190 8.11 0.38 12 0.10 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 0.25 N 000240 500 474 억 8777650 N N 3 N 00 N
11 20250218 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15920 100 2 0.63 1196418770 76021 195.86 15800 15920 15640 20550 11080 15820 15738.00 9.25 0 -19832 15960 15890 15800 15730 15640 15900 15740 475 4730 500 11700 10 1 94935240 15114 8.07 0.38 12 0.08 1972.00 42345.00 21900 20241217 -27.31 14570 20240807 9.27 17500 -9.03 20250113 15500 2.71 20250211 21900 -27.31 20241217 14570 9.27 20240807 0.25 N 000240 500 474 억 8777650 N N 4 N 00 N
12 20250218 140105 55 30.00 KOSPI200 금융 N N N Y 40 N 15790 -30 5 -0.19 940053820 59815 154.11 15800 15820 15640 20550 11080 15820 15716.02 9.25 0 -24028 15960 15890 15800 15730 15640 15900 15740 475 4730 500 11700 10 1 94935240 14990 8.01 0.37 12 0.06 1972.00 42345.00 21900 20241217 -27.90 14570 20240807 8.37 17500 -9.77 20250113 15500 1.87 20250211 21900 -27.90 20241217 14570 8.37 20240807 0.25 N 000240 500 474 억 8777650 N N 4 N 00 N