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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131121,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16150,130,2,0.81,714095160,44617,56.35,16040,16230,15800,20800,11220,16020,16005.00,4.65,0,6413,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11186,6.57,0.70,12,0.06,2457.00,22914.00,16880,20240605,-4.32,11770,20240311,37.21,16500,-2.12,20250217,14330,12.70,20250102,16880,-4.32,20240605,11770,37.21,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250218,121123,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16160,140,2,0.87,590769960,36979,46.70,16040,16230,15800,20800,11220,16020,15975.82,4.65,0,6245,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11193,6.58,0.71,12,0.05,2457.00,22914.00,16880,20240605,-4.27,11770,20240311,37.30,16500,-2.06,20250217,14330,12.77,20250102,16880,-4.27,20240605,11770,37.30,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250218,111120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16070,50,2,0.31,497214270,31171,39.36,16040,16230,15800,20800,11220,16020,15951.18,4.65,0,5919,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11130,6.54,0.70,12,0.05,2457.00,22914.00,16880,20240605,-4.80,11770,20240311,36.53,16500,-2.61,20250217,14330,12.14,20250102,16880,-4.80,20240605,11770,36.53,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250218,101120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15890,-130,5,-0.81,344463150,21581,27.25,16040,16230,15800,20800,11220,16020,15961.41,4.65,0,2655,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11006,6.47,0.69,12,0.03,2457.00,22914.00,16880,20240605,-5.86,11770,20240311,35.00,16500,-3.70,20250217,14330,10.89,20250102,16880,-5.86,20240605,11770,35.00,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250218,091124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16090,70,2,0.44,39742180,2462,3.11,16040,16230,16040,20800,11220,16020,16142.23,4.65,0,-280,16733,16376,16143,15786,15553,16260,15670,346,4780,500,11530,10,1,69261540,11144,6.55,0.70,12,0.00,2457.00,22914.00,16880,20240605,-4.68,11770,20240311,36.70,16500,-2.48,20250217,14330,12.28,20250102,16880,-4.68,20240605,11770,36.70,20240311,0.35,N,300720,500,346 억,,3223680,N,N,327,N,00,N
20250217,161121,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16020,-250,5,-1.54,1285078200,79057,40.86,16270,16500,15910,21150,11390,16270,16255.17,4.66,0,2781,16730,16500,16250,16020,15770,16615,16135,346,4880,500,11710,10,1,69261540,11096,6.52,0.70,12,0.11,2457.00,22914.00,16880,20240605,-5.09,11770,20240311,36.11,16500,-2.91,20250217,14330,11.79,20250102,16880,-5.09,20240605,11770,36.11,20240311,0.36,N,300720,500,346 억,,3228219,N,N,327,N,00,N
20250217,151119,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16030,-240,5,-1.48,1232154030,75753,39.15,16270,16500,15910,21150,11390,16270,16265.42,4.66,0,2591,16730,16500,16250,16020,15770,16615,16135,346,4880,500,11710,10,1,69261540,11103,6.52,0.70,12,0.11,2457.00,22914.00,16880,20240605,-5.04,11770,20240311,36.19,16500,-2.85,20250217,14330,11.86,20250102,16880,-5.04,20240605,11770,36.19,20240311,0.36,N,300720,500,346 억,,3228219,N,N,1267,N,00,N
20250217,141117,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16080,-190,5,-1.17,1079164820,66225,34.23,16270,16500,15910,21150,11390,16270,16295.43,4.66,0,3274,16730,16500,16250,16020,15770,16615,16135,346,4880,500,11710,10,1,69261540,11137,6.54,0.70,12,0.10,2457.00,22914.00,16880,20240605,-4.74,11770,20240311,36.62,16500,-2.55,20250217,14330,12.21,20250102,16880,-4.74,20240605,11770,36.62,20240311,0.36,N,300720,500,346 억,,3228219,N,N,1267,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 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
3 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
4 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
5 20250218 131121 55 60.00 KOSPI200 비금속 N N N Y 60 N 16150 130 2 0.81 714095160 44617 56.35 16040 16230 15800 20800 11220 16020 16005.00 4.65 0 6413 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11186 6.57 0.70 12 0.06 2457.00 22914.00 16880 20240605 -4.32 11770 20240311 37.21 16500 -2.12 20250217 14330 12.70 20250102 16880 -4.32 20240605 11770 37.21 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
6 20250218 121123 55 60.00 KOSPI200 비금속 N N N Y 60 N 16160 140 2 0.87 590769960 36979 46.70 16040 16230 15800 20800 11220 16020 15975.82 4.65 0 6245 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11193 6.58 0.71 12 0.05 2457.00 22914.00 16880 20240605 -4.27 11770 20240311 37.30 16500 -2.06 20250217 14330 12.77 20250102 16880 -4.27 20240605 11770 37.30 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
7 20250218 111120 55 60.00 KOSPI200 비금속 N N N Y 60 N 16070 50 2 0.31 497214270 31171 39.36 16040 16230 15800 20800 11220 16020 15951.18 4.65 0 5919 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11130 6.54 0.70 12 0.05 2457.00 22914.00 16880 20240605 -4.80 11770 20240311 36.53 16500 -2.61 20250217 14330 12.14 20250102 16880 -4.80 20240605 11770 36.53 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
8 20250218 101120 55 60.00 KOSPI200 비금속 N N N Y 60 N 15890 -130 5 -0.81 344463150 21581 27.25 16040 16230 15800 20800 11220 16020 15961.41 4.65 0 2655 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11006 6.47 0.69 12 0.03 2457.00 22914.00 16880 20240605 -5.86 11770 20240311 35.00 16500 -3.70 20250217 14330 10.89 20250102 16880 -5.86 20240605 11770 35.00 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
9 20250218 091124 55 60.00 KOSPI200 비금속 N N N Y 60 N 16090 70 2 0.44 39742180 2462 3.11 16040 16230 16040 20800 11220 16020 16142.23 4.65 0 -280 16733 16376 16143 15786 15553 16260 15670 346 4780 500 11530 10 1 69261540 11144 6.55 0.70 12 0.00 2457.00 22914.00 16880 20240605 -4.68 11770 20240311 36.70 16500 -2.48 20250217 14330 12.28 20250102 16880 -4.68 20240605 11770 36.70 20240311 0.35 N 300720 500 346 억 3223680 N N 327 N 00 N
10 20250217 161121 55 60.00 KOSPI200 비금속 N N N Y 60 N 16020 -250 5 -1.54 1285078200 79057 40.86 16270 16500 15910 21150 11390 16270 16255.17 4.66 0 2781 16730 16500 16250 16020 15770 16615 16135 346 4880 500 11710 10 1 69261540 11096 6.52 0.70 12 0.11 2457.00 22914.00 16880 20240605 -5.09 11770 20240311 36.11 16500 -2.91 20250217 14330 11.79 20250102 16880 -5.09 20240605 11770 36.11 20240311 0.36 N 300720 500 346 억 3228219 N N 327 N 00 N
11 20250217 151119 55 60.00 KOSPI200 비금속 N N N Y 60 N 16030 -240 5 -1.48 1232154030 75753 39.15 16270 16500 15910 21150 11390 16270 16265.42 4.66 0 2591 16730 16500 16250 16020 15770 16615 16135 346 4880 500 11710 10 1 69261540 11103 6.52 0.70 12 0.11 2457.00 22914.00 16880 20240605 -5.04 11770 20240311 36.19 16500 -2.85 20250217 14330 11.86 20250102 16880 -5.04 20240605 11770 36.19 20240311 0.36 N 300720 500 346 억 3228219 N N 1267 N 00 N
12 20250217 141117 55 60.00 KOSPI200 비금속 N N N Y 60 N 16080 -190 5 -1.17 1079164820 66225 34.23 16270 16500 15910 21150 11390 16270 16295.43 4.66 0 3274 16730 16500 16250 16020 15770 16615 16135 346 4880 500 11710 10 1 69261540 11137 6.54 0.70 12 0.10 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 0.36 N 300720 500 346 억 3228219 N N 1267 N 00 N