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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034220/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
20250217,160422,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9520,-10,5,-0.10,6935933480,725956,108.92,9570,9660,9490,12380,6680,9530,9554.29,20.88,0,87416,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47600,-1.33,0.50,12,0.15,-7177.00,18988.00,13340,20240711,-28.64,8830,20241209,7.81,9680,-1.65,20250206,8880,7.21,20250203,13340,-28.64,20240711,8830,7.81,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,1622,N,00,N
20250217,150421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9500,-30,5,-0.31,6361669540,665583,99.86,9570,9660,9490,12380,6680,9530,9558.04,20.88,0,88085,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47500,-1.32,0.50,12,0.13,-7177.00,18988.00,13340,20240711,-28.79,8830,20241209,7.59,9680,-1.86,20250206,8880,6.98,20250203,13340,-28.79,20240711,8830,7.59,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,140421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9520,-10,5,-0.10,5099813060,532859,79.95,9570,9660,9520,12380,6680,9530,9570.66,20.88,0,89765,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47600,-1.33,0.50,12,0.11,-7177.00,18988.00,13340,20240711,-28.64,8830,20241209,7.81,9680,-1.65,20250206,8880,7.21,20250203,13340,-28.64,20240711,8830,7.81,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,130423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9540,10,2,0.10,4166676500,435131,65.29,9570,9660,9520,12380,6680,9530,9575.68,20.88,0,61470,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47700,-1.33,0.50,12,0.09,-7177.00,18988.00,13340,20240711,-28.49,8830,20241209,8.04,9680,-1.45,20250206,8880,7.43,20250203,13340,-28.49,20240711,8830,8.04,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,120424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9530,0,3,0.00,3756565160,392139,58.83,9570,9660,9520,12380,6680,9530,9579.68,20.88,0,60639,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47650,-1.33,0.50,12,0.08,-7177.00,18988.00,13340,20240711,-28.56,8830,20241209,7.93,9680,-1.55,20250206,8880,7.32,20250203,13340,-28.56,20240711,8830,7.93,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,110422,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9550,20,2,0.21,3266817740,340791,51.13,9570,9660,9530,12380,6680,9530,9585.99,20.88,0,56760,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47750,-1.33,0.50,12,0.07,-7177.00,18988.00,13340,20240711,-28.41,8830,20241209,8.15,9680,-1.34,20250206,8880,7.55,20250203,13340,-28.41,20240711,8830,8.15,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,100420,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9560,30,2,0.31,2370527910,246933,37.05,9570,9660,9540,12380,6680,9530,9599.88,20.88,0,56959,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,47800,-1.33,0.50,12,0.05,-7177.00,18988.00,13340,20240711,-28.34,8830,20241209,8.27,9680,-1.24,20250206,8880,7.66,20250203,13340,-28.34,20240711,8830,8.27,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250217,090421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9610,80,2,0.84,538518740,56114,8.42,9570,9630,9550,12380,6680,9530,9596.88,20.88,0,24698,9643,9586,9503,9446,9363,9615,9475,25000,2850,5000,7240,10,1,500000000,48050,-1.34,0.51,12,0.01,-7177.00,18988.00,13340,20240711,-27.96,8830,20241209,8.83,9680,-0.72,20250206,8880,8.22,20250203,13340,-27.96,20240711,8830,8.83,20241209,0.63,N,034220,5000,25000 억,,104409393,N,N,4334,N,00,N
20250214,160419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9530,60,2,0.63,6291626820,661958,60.23,9450,9560,9420,12310,6630,9470,9504.52,20.86,0,71196,9590,9530,9410,9350,9230,9560,9380,25000,2840,5000,7190,10,1,500000000,47650,-1.33,0.50,12,0.13,-7177.00,18988.00,13340,20240711,-28.56,8830,20241209,7.93,9680,-1.55,20250206,8880,7.32,20250203,13340,-28.56,20240711,8830,7.93,20241209,0.62,N,034220,5000,25000 억,,104312528,N,N,4334,N,00,N
20250214,150419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9510,40,2,0.42,5706818960,600521,54.64,9450,9560,9420,12310,6630,9470,9503.11,20.86,0,66472,9590,9530,9410,9350,9230,9560,9380,25000,2840,5000,7190,10,1,500000000,47550,-1.33,0.50,12,0.12,-7177.00,18988.00,13340,20240711,-28.71,8830,20241209,7.70,9680,-1.76,20250206,8880,7.09,20250203,13340,-28.71,20240711,8830,7.70,20241209,0.62,N,034220,5000,25000 억,,104312528,N,N,5183,N,00,N
20250214,140420,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9540,70,2,0.74,4839911970,509503,46.35,9450,9560,9420,12310,6630,9470,9499.28,20.86,0,74380,9590,9530,9410,9350,9230,9560,9380,25000,2840,5000,7190,10,1,500000000,47700,-1.33,0.50,12,0.10,-7177.00,18988.00,13340,20240711,-28.49,8830,20241209,8.04,9680,-1.45,20250206,8880,7.43,20250203,13340,-28.49,20240711,8830,8.04,20241209,0.62,N,034220,5000,25000 억,,104312528,N,N,5183,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 20250217 160422 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9520 -10 5 -0.10 6935933480 725956 108.92 9570 9660 9490 12380 6680 9530 9554.29 20.88 0 87416 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47600 -1.33 0.50 12 0.15 -7177.00 18988.00 13340 20240711 -28.64 8830 20241209 7.81 9680 -1.65 20250206 8880 7.21 20250203 13340 -28.64 20240711 8830 7.81 20241209 0.63 N 034220 5000 25000 억 104409393 N N 1622 N 00 N
3 20250217 150421 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9500 -30 5 -0.31 6361669540 665583 99.86 9570 9660 9490 12380 6680 9530 9558.04 20.88 0 88085 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47500 -1.32 0.50 12 0.13 -7177.00 18988.00 13340 20240711 -28.79 8830 20241209 7.59 9680 -1.86 20250206 8880 6.98 20250203 13340 -28.79 20240711 8830 7.59 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
4 20250217 140421 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9520 -10 5 -0.10 5099813060 532859 79.95 9570 9660 9520 12380 6680 9530 9570.66 20.88 0 89765 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47600 -1.33 0.50 12 0.11 -7177.00 18988.00 13340 20240711 -28.64 8830 20241209 7.81 9680 -1.65 20250206 8880 7.21 20250203 13340 -28.64 20240711 8830 7.81 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
5 20250217 130423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9540 10 2 0.10 4166676500 435131 65.29 9570 9660 9520 12380 6680 9530 9575.68 20.88 0 61470 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47700 -1.33 0.50 12 0.09 -7177.00 18988.00 13340 20240711 -28.49 8830 20241209 8.04 9680 -1.45 20250206 8880 7.43 20250203 13340 -28.49 20240711 8830 8.04 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
6 20250217 120424 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9530 0 3 0.00 3756565160 392139 58.83 9570 9660 9520 12380 6680 9530 9579.68 20.88 0 60639 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47650 -1.33 0.50 12 0.08 -7177.00 18988.00 13340 20240711 -28.56 8830 20241209 7.93 9680 -1.55 20250206 8880 7.32 20250203 13340 -28.56 20240711 8830 7.93 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
7 20250217 110422 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9550 20 2 0.21 3266817740 340791 51.13 9570 9660 9530 12380 6680 9530 9585.99 20.88 0 56760 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47750 -1.33 0.50 12 0.07 -7177.00 18988.00 13340 20240711 -28.41 8830 20241209 8.15 9680 -1.34 20250206 8880 7.55 20250203 13340 -28.41 20240711 8830 8.15 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
8 20250217 100420 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9560 30 2 0.31 2370527910 246933 37.05 9570 9660 9540 12380 6680 9530 9599.88 20.88 0 56959 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 47800 -1.33 0.50 12 0.05 -7177.00 18988.00 13340 20240711 -28.34 8830 20241209 8.27 9680 -1.24 20250206 8880 7.66 20250203 13340 -28.34 20240711 8830 8.27 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
9 20250217 090421 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9610 80 2 0.84 538518740 56114 8.42 9570 9630 9550 12380 6680 9530 9596.88 20.88 0 24698 9643 9586 9503 9446 9363 9615 9475 25000 2850 5000 7240 10 1 500000000 48050 -1.34 0.51 12 0.01 -7177.00 18988.00 13340 20240711 -27.96 8830 20241209 8.83 9680 -0.72 20250206 8880 8.22 20250203 13340 -27.96 20240711 8830 8.83 20241209 0.63 N 034220 5000 25000 억 104409393 N N 4334 N 00 N
10 20250214 160419 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9530 60 2 0.63 6291626820 661958 60.23 9450 9560 9420 12310 6630 9470 9504.52 20.86 0 71196 9590 9530 9410 9350 9230 9560 9380 25000 2840 5000 7190 10 1 500000000 47650 -1.33 0.50 12 0.13 -7177.00 18988.00 13340 20240711 -28.56 8830 20241209 7.93 9680 -1.55 20250206 8880 7.32 20250203 13340 -28.56 20240711 8830 7.93 20241209 0.62 N 034220 5000 25000 억 104312528 N N 4334 N 00 N
11 20250214 150419 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9510 40 2 0.42 5706818960 600521 54.64 9450 9560 9420 12310 6630 9470 9503.11 20.86 0 66472 9590 9530 9410 9350 9230 9560 9380 25000 2840 5000 7190 10 1 500000000 47550 -1.33 0.50 12 0.12 -7177.00 18988.00 13340 20240711 -28.71 8830 20241209 7.70 9680 -1.76 20250206 8880 7.09 20250203 13340 -28.71 20240711 8830 7.70 20241209 0.62 N 034220 5000 25000 억 104312528 N N 5183 N 00 N
12 20250214 140420 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9540 70 2 0.74 4839911970 509503 46.35 9450 9560 9420 12310 6630 9470 9499.28 20.86 0 74380 9590 9530 9410 9350 9230 9560 9380 25000 2840 5000 7190 10 1 500000000 47700 -1.33 0.50 12 0.10 -7177.00 18988.00 13340 20240711 -28.49 8830 20241209 8.04 9680 -1.45 20250206 8880 7.43 20250203 13340 -28.49 20240711 8830 8.04 20241209 0.62 N 034220 5000 25000 억 104312528 N N 5183 N 00 N