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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15850,-10,5,-0.06,747376240,47107,69.88,15860,15940,15770,20600,11110,15860,15865.53,9.27,0,-9911,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15047,8.04,0.37,12,0.05,1972.00,42345.00,21900,20241217,-27.63,14570,20240807,8.79,17500,-9.43,20250113,15500,2.26,20250211,21900,-27.63,20241217,14570,8.79,20240807,0.28,N,000240,500,474 억,,8797355,N,N,85,N,00,N
20250212,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,0,3,0.00,616733830,38865,57.66,15860,15940,15770,20600,11110,15860,15868.62,9.27,0,-5450,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15057,8.04,0.37,12,0.04,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15870,10,2,0.06,501682870,31615,46.90,15860,15940,15770,20600,11110,15860,15868.51,9.27,0,-3989,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15066,8.05,0.37,12,0.03,1972.00,42345.00,21900,20241217,-27.53,14570,20240807,8.92,17500,-9.31,20250113,15500,2.39,20250211,21900,-27.53,20241217,14570,8.92,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,130105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15880,20,2,0.13,407698030,25695,38.12,15860,15940,15770,20600,11110,15860,15866.82,9.27,0,-2989,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15076,8.05,0.38,12,0.03,1972.00,42345.00,21900,20241217,-27.49,14570,20240807,8.99,17500,-9.26,20250113,15500,2.45,20250211,21900,-27.49,20241217,14570,8.99,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15850,-10,5,-0.06,287247480,18113,26.87,15860,15940,15770,20600,11110,15860,15858.64,9.27,0,-3525,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15047,8.04,0.37,12,0.02,1972.00,42345.00,21900,20241217,-27.63,14570,20240807,8.79,17500,-9.43,20250113,15500,2.26,20250211,21900,-27.63,20241217,14570,8.79,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,0,3,0.00,226977440,14316,21.24,15860,15940,15770,20600,11110,15860,15854.81,9.27,0,-3001,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15057,8.04,0.37,12,0.02,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15870,10,2,0.06,149551600,9434,14.00,15860,15940,15770,20600,11110,15860,15852.41,9.27,0,-572,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15066,8.05,0.37,12,0.01,1972.00,42345.00,21900,20241217,-27.53,14570,20240807,8.92,17500,-9.31,20250113,15500,2.39,20250211,21900,-27.53,20241217,14570,8.92,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250212,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15820,-40,5,-0.25,4772510,301,0.45,15860,15880,15800,20600,11110,15860,15855.51,9.27,0,33,16180,16020,15760,15600,15340,16100,15680,475,4740,500,11730,10,1,94935240,15019,8.02,0.37,12,0.00,1972.00,42345.00,21900,20241217,-27.76,14570,20240807,8.58,17500,-9.60,20250113,15500,2.06,20250211,21900,-27.76,20241217,14570,8.58,20240807,0.28,N,000240,500,474 억,,8797355,N,N,795,N,00,N
20250211,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,160,2,1.02,1062246270,67391,51.82,15700,15920,15500,20400,10990,15700,15762.34,9.26,0,143,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,15057,8.04,0.37,12,0.07,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.27,N,000240,500,474 억,,8793988,N,N,795,N,00,N
20250211,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15830,130,2,0.83,948092600,60187,46.28,15700,15920,15500,20400,10990,15700,15752.45,9.26,0,1570,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,15028,8.03,0.37,12,0.06,1972.00,42345.00,21900,20241217,-27.72,14570,20240807,8.65,17500,-9.54,20250113,15500,2.13,20250211,21900,-27.72,20241217,14570,8.65,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
20250211,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,80,2,0.51,796503890,50619,38.92,15700,15920,15500,20400,10990,15700,15735.28,9.26,0,883,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14981,8.00,0.37,12,0.05,1972.00,42345.00,21900,20241217,-27.95,14570,20240807,8.30,17500,-9.83,20250113,15500,1.81,20250211,21900,-27.95,20241217,14570,8.30,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,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 20250212 160105 55 30.00 KOSPI200 금융 N N N Y 40 N 15850 -10 5 -0.06 747376240 47107 69.88 15860 15940 15770 20600 11110 15860 15865.53 9.27 0 -9911 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15047 8.04 0.37 12 0.05 1972.00 42345.00 21900 20241217 -27.63 14570 20240807 8.79 17500 -9.43 20250113 15500 2.26 20250211 21900 -27.63 20241217 14570 8.79 20240807 0.28 N 000240 500 474 억 8797355 N N 85 N 00 N
3 20250212 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 0 3 0.00 616733830 38865 57.66 15860 15940 15770 20600 11110 15860 15868.62 9.27 0 -5450 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15057 8.04 0.37 12 0.04 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 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
4 20250212 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 15870 10 2 0.06 501682870 31615 46.90 15860 15940 15770 20600 11110 15860 15868.51 9.27 0 -3989 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15066 8.05 0.37 12 0.03 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 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
5 20250212 130105 55 30.00 KOSPI200 금융 N N N Y 40 N 15880 20 2 0.13 407698030 25695 38.12 15860 15940 15770 20600 11110 15860 15866.82 9.27 0 -2989 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15076 8.05 0.38 12 0.03 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 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
6 20250212 120105 55 30.00 KOSPI200 금융 N N N Y 40 N 15850 -10 5 -0.06 287247480 18113 26.87 15860 15940 15770 20600 11110 15860 15858.64 9.27 0 -3525 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15047 8.04 0.37 12 0.02 1972.00 42345.00 21900 20241217 -27.63 14570 20240807 8.79 17500 -9.43 20250113 15500 2.26 20250211 21900 -27.63 20241217 14570 8.79 20240807 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
7 20250212 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 0 3 0.00 226977440 14316 21.24 15860 15940 15770 20600 11110 15860 15854.81 9.27 0 -3001 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15057 8.04 0.37 12 0.02 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 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
8 20250212 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 15870 10 2 0.06 149551600 9434 14.00 15860 15940 15770 20600 11110 15860 15852.41 9.27 0 -572 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15066 8.05 0.37 12 0.01 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 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
9 20250212 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 15820 -40 5 -0.25 4772510 301 0.45 15860 15880 15800 20600 11110 15860 15855.51 9.27 0 33 16180 16020 15760 15600 15340 16100 15680 475 4740 500 11730 10 1 94935240 15019 8.02 0.37 12 0.00 1972.00 42345.00 21900 20241217 -27.76 14570 20240807 8.58 17500 -9.60 20250113 15500 2.06 20250211 21900 -27.76 20241217 14570 8.58 20240807 0.28 N 000240 500 474 억 8797355 N N 795 N 00 N
10 20250211 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 15860 160 2 1.02 1062246270 67391 51.82 15700 15920 15500 20400 10990 15700 15762.34 9.26 0 143 16100 15900 15740 15540 15380 15820 15460 475 4700 500 11610 10 1 94935240 15057 8.04 0.37 12 0.07 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 0.27 N 000240 500 474 억 8793988 N N 795 N 00 N
11 20250211 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15830 130 2 0.83 948092600 60187 46.28 15700 15920 15500 20400 10990 15700 15752.45 9.26 0 1570 16100 15900 15740 15540 15380 15820 15460 475 4700 500 11610 10 1 94935240 15028 8.03 0.37 12 0.06 1972.00 42345.00 21900 20241217 -27.72 14570 20240807 8.65 17500 -9.54 20250113 15500 2.13 20250211 21900 -27.72 20241217 14570 8.65 20240807 0.27 N 000240 500 474 억 8793988 N N 23 N 00 N
12 20250211 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 15780 80 2 0.51 796503890 50619 38.92 15700 15920 15500 20400 10990 15700 15735.28 9.26 0 883 16100 15900 15740 15540 15380 15820 15460 475 4700 500 11610 10 1 94935240 14981 8.00 0.37 12 0.05 1972.00 42345.00 21900 20241217 -27.95 14570 20240807 8.30 17500 -9.83 20250113 15500 1.81 20250211 21900 -27.95 20241217 14570 8.30 20240807 0.27 N 000240 500 474 억 8793988 N N 23 N 00 N