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
300720/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
20250219,161124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15950,-250,5,-1.54,1292683870,80488,95.90,16200,16250,15600,21050,11340,16200,16060.58,4.65,0,4665,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11047,6.49,0.70,12,0.12,2457.00,22914.00,16880,20240605,-5.51,11770,20240311,35.51,16500,-3.33,20250217,14330,11.30,20250102,16880,-5.51,20240605,11770,35.51,20240311,0.35,N,300720,500,346 억,,3221875,N,N,103,N,00,N
20250219,151128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16000,-200,5,-1.23,1244299790,77458,92.29,16200,16250,15600,21050,11340,16200,16064.19,4.65,0,3709,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11082,6.51,0.70,12,0.11,2457.00,22914.00,16880,20240605,-5.21,11770,20240311,35.94,16500,-3.03,20250217,14330,11.65,20250102,16880,-5.21,20240605,11770,35.94,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,141123,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16010,-190,5,-1.17,1069683370,66537,79.27,16200,16250,15600,21050,11340,16200,16076.52,4.65,0,4140,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11089,6.52,0.70,12,0.10,2457.00,22914.00,16880,20240605,-5.15,11770,20240311,36.02,16500,-2.97,20250217,14330,11.72,20250102,16880,-5.15,20240605,11770,36.02,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,131124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16080,-120,5,-0.74,869167780,54042,64.39,16200,16250,15600,21050,11340,16200,16083.19,4.65,0,3565,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11137,6.54,0.70,12,0.08,2457.00,22914.00,16880,20240605,-4.74,11770,20240311,36.62,16500,-2.55,20250217,14330,12.21,20250102,16880,-4.74,20240605,11770,36.62,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,121124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16170,-30,5,-0.19,752825260,46830,55.79,16200,16250,15600,21050,11340,16200,16075.70,4.65,0,4417,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11200,6.58,0.71,12,0.07,2457.00,22914.00,16880,20240605,-4.21,11770,20240311,37.38,16500,-2.00,20250217,14330,12.84,20250102,16880,-4.21,20240605,11770,37.38,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,111125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16140,-60,5,-0.37,638570410,39755,47.37,16200,16250,15600,21050,11340,16200,16062.64,4.65,0,2452,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11179,6.57,0.70,12,0.06,2457.00,22914.00,16880,20240605,-4.38,11770,20240311,37.13,16500,-2.18,20250217,14330,12.63,20250102,16880,-4.38,20240605,11770,37.13,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,101125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16180,-20,5,-0.12,450780330,28111,33.49,16200,16250,15600,21050,11340,16200,16035.73,4.65,0,-954,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11207,6.59,0.71,12,0.04,2457.00,22914.00,16880,20240605,-4.15,11770,20240311,37.47,16500,-1.94,20250217,14330,12.91,20250102,16880,-4.15,20240605,11770,37.47,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250219,091127,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15980,-220,5,-1.36,94735080,5890,7.02,16200,16200,15950,21050,11340,16200,16084.05,4.65,0,-1069,16640,16420,16110,15890,15580,16530,16000,346,4850,500,11660,10,1,69261540,11068,6.50,0.70,12,0.01,2457.00,22914.00,16880,20240605,-5.33,11770,20240311,35.77,16500,-3.15,20250217,14330,11.51,20250102,16880,-5.33,20240605,11770,35.77,20240311,0.35,N,300720,500,346 억,,3221875,N,N,11,N,00,N
20250218,161120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16200,180,2,1.12,1342372860,83360,105.27,16040,16330,15800,20800,11220,16020,16103.32,4.65,0,10088,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11220,6.59,0.71,12,0.12,2457.00,22914.00,16880,20240605,-4.03,11770,20240311,37.64,16500,-1.82,20250217,14330,13.05,20250102,16880,-4.03,20240605,11770,37.64,20240311,0.35,N,300720,500,346 억,,3223680,N,N,11,N,00,N
20250218,151122,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16210,190,2,1.19,1276479500,79292,100.14,16040,16330,15800,20800,11220,16020,16098.47,4.65,0,10469,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11227,6.60,0.71,12,0.11,2457.00,22914.00,16880,20240605,-3.97,11770,20240311,37.72,16500,-1.76,20250217,14330,13.12,20250102,16880,-3.97,20240605,11770,37.72,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250218,141124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16230,210,2,1.31,1004294540,62499,78.93,16040,16330,15800,20800,11220,16020,16068.97,4.65,0,8402,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11241,6.61,0.71,12,0.09,2457.00,22914.00,16880,20240605,-3.85,11770,20240311,37.89,16500,-1.64,20250217,14330,13.26,20250102,16880,-3.85,20240605,11770,37.89,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,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 161124 55 60.00 KOSPI200 비금속 N N N Y 60 N 15950 -250 5 -1.54 1292683870 80488 95.90 16200 16250 15600 21050 11340 16200 16060.58 4.65 0 4665 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11047 6.49 0.70 12 0.12 2457.00 22914.00 16880 20240605 -5.51 11770 20240311 35.51 16500 -3.33 20250217 14330 11.30 20250102 16880 -5.51 20240605 11770 35.51 20240311 0.35 N 300720 500 346 억 3221875 N N 103 N 00 N
3 20250219 151128 55 60.00 KOSPI200 비금속 N N N Y 60 N 16000 -200 5 -1.23 1244299790 77458 92.29 16200 16250 15600 21050 11340 16200 16064.19 4.65 0 3709 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11082 6.51 0.70 12 0.11 2457.00 22914.00 16880 20240605 -5.21 11770 20240311 35.94 16500 -3.03 20250217 14330 11.65 20250102 16880 -5.21 20240605 11770 35.94 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
4 20250219 141123 55 60.00 KOSPI200 비금속 N N N Y 60 N 16010 -190 5 -1.17 1069683370 66537 79.27 16200 16250 15600 21050 11340 16200 16076.52 4.65 0 4140 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11089 6.52 0.70 12 0.10 2457.00 22914.00 16880 20240605 -5.15 11770 20240311 36.02 16500 -2.97 20250217 14330 11.72 20250102 16880 -5.15 20240605 11770 36.02 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
5 20250219 131124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16080 -120 5 -0.74 869167780 54042 64.39 16200 16250 15600 21050 11340 16200 16083.19 4.65 0 3565 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11137 6.54 0.70 12 0.08 2457.00 22914.00 16880 20240605 -4.74 11770 20240311 36.62 16500 -2.55 20250217 14330 12.21 20250102 16880 -4.74 20240605 11770 36.62 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
6 20250219 121124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16170 -30 5 -0.19 752825260 46830 55.79 16200 16250 15600 21050 11340 16200 16075.70 4.65 0 4417 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11200 6.58 0.71 12 0.07 2457.00 22914.00 16880 20240605 -4.21 11770 20240311 37.38 16500 -2.00 20250217 14330 12.84 20250102 16880 -4.21 20240605 11770 37.38 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
7 20250219 111125 55 60.00 KOSPI200 비금속 N N N Y 60 N 16140 -60 5 -0.37 638570410 39755 47.37 16200 16250 15600 21050 11340 16200 16062.64 4.65 0 2452 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11179 6.57 0.70 12 0.06 2457.00 22914.00 16880 20240605 -4.38 11770 20240311 37.13 16500 -2.18 20250217 14330 12.63 20250102 16880 -4.38 20240605 11770 37.13 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
8 20250219 101125 55 60.00 KOSPI200 비금속 N N N Y 60 N 16180 -20 5 -0.12 450780330 28111 33.49 16200 16250 15600 21050 11340 16200 16035.73 4.65 0 -954 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11207 6.59 0.71 12 0.04 2457.00 22914.00 16880 20240605 -4.15 11770 20240311 37.47 16500 -1.94 20250217 14330 12.91 20250102 16880 -4.15 20240605 11770 37.47 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
9 20250219 091127 55 60.00 KOSPI200 비금속 N N N Y 60 N 15980 -220 5 -1.36 94735080 5890 7.02 16200 16200 15950 21050 11340 16200 16084.05 4.65 0 -1069 16640 16420 16110 15890 15580 16530 16000 346 4850 500 11660 10 1 69261540 11068 6.50 0.70 12 0.01 2457.00 22914.00 16880 20240605 -5.33 11770 20240311 35.77 16500 -3.15 20250217 14330 11.51 20250102 16880 -5.33 20240605 11770 35.77 20240311 0.35 N 300720 500 346 억 3221875 N N 11 N 00 N
10 20250218 161120 55 60.00 KOSPI200 비금속 N N N Y 60 N 16200 180 2 1.12 1342372860 83360 105.27 16040 16330 15800 20800 11220 16020 16103.32 4.65 0 10088 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11220 6.59 0.71 12 0.12 2457.00 22914.00 16880 20240605 -4.03 11770 20240311 37.64 16500 -1.82 20250217 14330 13.05 20250102 16880 -4.03 20240605 11770 37.64 20240311 0.35 N 300720 500 346 억 3223680 N N 11 N 00 N
11 20250218 151122 55 60.00 KOSPI200 비금속 N N N Y 60 N 16210 190 2 1.19 1276479500 79292 100.14 16040 16330 15800 20800 11220 16020 16098.47 4.65 0 10469 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11227 6.60 0.71 12 0.11 2457.00 22914.00 16880 20240605 -3.97 11770 20240311 37.72 16500 -1.76 20250217 14330 13.12 20250102 16880 -3.97 20240605 11770 37.72 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
12 20250218 141124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16230 210 2 1.31 1004294540 62499 78.93 16040 16330 15800 20800 11220 16020 16068.97 4.65 0 8402 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11241 6.61 0.71 12 0.09 2457.00 22914.00 16880 20240605 -3.85 11770 20240311 37.89 16500 -1.64 20250217 14330 13.26 20250102 16880 -3.85 20240605 11770 37.89 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N