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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066970/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
20250221,160622,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91400,500,2,0.55,19451012100,212492,52.06,93200,93400,90500,118100,63700,90900,91537.85,21.61,0,-33323,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33176,-17.01,3.00,12,0.59,-5372.00,30468.00,199000,20240325,-54.07,76700,20250103,19.17,94000,-2.77,20250121,76700,19.17,20250103,199000,-54.07,20240325,76700,19.17,20250103,1.26,N,066970,500,181 억,,7842214,N,N,1985,N,00,N
20250221,150625,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91600,700,2,0.77,17984437400,196488,48.14,93200,93400,90500,118100,63700,90900,91529.59,21.61,0,-34305,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33248,-17.05,3.01,12,0.54,-5372.00,30468.00,199000,20240325,-53.97,76700,20250103,19.43,94000,-2.55,20250121,76700,19.43,20250103,199000,-53.97,20240325,76700,19.43,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,140624,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91400,500,2,0.55,16217981600,177158,43.40,93200,93400,90500,118100,63700,90900,91545.46,21.61,0,-34697,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33176,-17.01,3.00,12,0.49,-5372.00,30468.00,199000,20240325,-54.07,76700,20250103,19.17,94000,-2.77,20250121,76700,19.17,20250103,199000,-54.07,20240325,76700,19.17,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,130623,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,90800,-100,5,-0.11,14787428000,161444,39.55,93200,93400,90500,118100,63700,90900,91594.98,21.61,0,-31841,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,32958,-16.90,2.98,12,0.44,-5372.00,30468.00,199000,20240325,-54.37,76700,20250103,18.38,94000,-3.40,20250121,76700,18.38,20250103,199000,-54.37,20240325,76700,18.38,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,120624,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,90900,0,3,0.00,12449960800,135844,33.28,93200,93400,90500,118100,63700,90900,91649.20,21.61,0,-24778,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,32994,-16.92,2.98,12,0.37,-5372.00,30468.00,199000,20240325,-54.32,76700,20250103,18.51,94000,-3.30,20250121,76700,18.51,20250103,199000,-54.32,20240325,76700,18.51,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,110621,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91700,800,2,0.88,10745399700,117185,28.71,93200,93400,90500,118100,63700,90900,91696.34,21.61,0,-20529,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33285,-17.07,3.01,12,0.32,-5372.00,30468.00,199000,20240325,-53.92,76700,20250103,19.56,94000,-2.45,20250121,76700,19.56,20250103,199000,-53.92,20240325,76700,19.56,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,100622,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91400,500,2,0.55,8617920800,93895,23.00,93200,93400,90500,118100,63700,90900,91782.95,21.61,0,-13673,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33176,-17.01,3.00,12,0.26,-5372.00,30468.00,199000,20240325,-54.07,76700,20250103,19.17,94000,-2.77,20250121,76700,19.17,20250103,199000,-54.07,20240325,76700,19.17,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250221,090623,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91000,100,2,0.11,1735147000,18952,4.64,93200,93400,90500,118100,63700,90900,91556.38,21.61,0,-6766,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33030,-16.94,2.99,12,0.05,-5372.00,30468.00,199000,20240325,-54.27,76700,20250103,18.64,94000,-3.19,20250121,76700,18.64,20250103,199000,-54.27,20240325,76700,18.64,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N
20250220,160619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,90900,1200,2,1.34,37207159400,406291,49.97,89900,93200,88400,116600,62800,89700,91578.29,21.68,0,-21410,99433,94566,87833,82966,76233,97000,85400,181,26900,500,62790,100,1,36297174,32994,-16.92,2.98,12,1.12,-5372.00,30468.00,199000,20240325,-54.32,76700,20250103,18.51,94000,-3.30,20250121,76700,18.51,20250103,199000,-54.32,20240325,76700,18.51,20250103,1.25,N,066970,500,181 억,,7867823,N,N,2955,N,00,N
20250220,150621,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91200,1500,2,1.67,35298788200,385311,47.39,89900,93200,88400,116600,62800,89700,91611.56,21.68,0,-20335,99433,94566,87833,82966,76233,97000,85400,181,26900,500,62790,100,1,36297174,33103,-16.98,2.99,12,1.06,-5372.00,30468.00,199000,20240325,-54.17,76700,20250103,18.90,94000,-2.98,20250121,76700,18.90,20250103,199000,-54.17,20240325,76700,18.90,20250103,1.25,N,066970,500,181 억,,7867823,N,N,9314,N,00,N
20250220,140622,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91500,1800,2,2.01,32708417300,356866,43.89,89900,93200,88400,116600,62800,89700,91655.06,21.68,0,-16451,99433,94566,87833,82966,76233,97000,85400,181,26900,500,62790,100,1,36297174,33212,-17.03,3.00,12,0.98,-5372.00,30468.00,199000,20240325,-54.02,76700,20250103,19.30,94000,-2.66,20250121,76700,19.30,20250103,199000,-54.02,20240325,76700,19.30,20250103,1.25,N,066970,500,181 억,,7867823,N,N,9314,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 20250221 160622 57 100.00 KOSPI200 전기·전자 N N N N Y 91400 500 2 0.55 19451012100 212492 52.06 93200 93400 90500 118100 63700 90900 91537.85 21.61 0 -33323 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33176 -17.01 3.00 12 0.59 -5372.00 30468.00 199000 20240325 -54.07 76700 20250103 19.17 94000 -2.77 20250121 76700 19.17 20250103 199000 -54.07 20240325 76700 19.17 20250103 1.26 N 066970 500 181 억 7842214 N N 1985 N 00 N
3 20250221 150625 57 100.00 KOSPI200 전기·전자 N N N N Y 91600 700 2 0.77 17984437400 196488 48.14 93200 93400 90500 118100 63700 90900 91529.59 21.61 0 -34305 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33248 -17.05 3.01 12 0.54 -5372.00 30468.00 199000 20240325 -53.97 76700 20250103 19.43 94000 -2.55 20250121 76700 19.43 20250103 199000 -53.97 20240325 76700 19.43 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
4 20250221 140624 57 100.00 KOSPI200 전기·전자 N N N N Y 91400 500 2 0.55 16217981600 177158 43.40 93200 93400 90500 118100 63700 90900 91545.46 21.61 0 -34697 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33176 -17.01 3.00 12 0.49 -5372.00 30468.00 199000 20240325 -54.07 76700 20250103 19.17 94000 -2.77 20250121 76700 19.17 20250103 199000 -54.07 20240325 76700 19.17 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
5 20250221 130623 57 100.00 KOSPI200 전기·전자 N N N N Y 90800 -100 5 -0.11 14787428000 161444 39.55 93200 93400 90500 118100 63700 90900 91594.98 21.61 0 -31841 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 32958 -16.90 2.98 12 0.44 -5372.00 30468.00 199000 20240325 -54.37 76700 20250103 18.38 94000 -3.40 20250121 76700 18.38 20250103 199000 -54.37 20240325 76700 18.38 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
6 20250221 120624 57 100.00 KOSPI200 전기·전자 N N N N Y 90900 0 3 0.00 12449960800 135844 33.28 93200 93400 90500 118100 63700 90900 91649.20 21.61 0 -24778 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 32994 -16.92 2.98 12 0.37 -5372.00 30468.00 199000 20240325 -54.32 76700 20250103 18.51 94000 -3.30 20250121 76700 18.51 20250103 199000 -54.32 20240325 76700 18.51 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
7 20250221 110621 57 100.00 KOSPI200 전기·전자 N N N N Y 91700 800 2 0.88 10745399700 117185 28.71 93200 93400 90500 118100 63700 90900 91696.34 21.61 0 -20529 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33285 -17.07 3.01 12 0.32 -5372.00 30468.00 199000 20240325 -53.92 76700 20250103 19.56 94000 -2.45 20250121 76700 19.56 20250103 199000 -53.92 20240325 76700 19.56 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
8 20250221 100622 57 100.00 KOSPI200 전기·전자 N N N N Y 91400 500 2 0.55 8617920800 93895 23.00 93200 93400 90500 118100 63700 90900 91782.95 21.61 0 -13673 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33176 -17.01 3.00 12 0.26 -5372.00 30468.00 199000 20240325 -54.07 76700 20250103 19.17 94000 -2.77 20250121 76700 19.17 20250103 199000 -54.07 20240325 76700 19.17 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
9 20250221 090623 57 100.00 KOSPI200 전기·전자 N N N N Y 91000 100 2 0.11 1735147000 18952 4.64 93200 93400 90500 118100 63700 90900 91556.38 21.61 0 -6766 95633 93266 90833 88466 86033 94450 89650 181 27200 500 63630 100 1 36297174 33030 -16.94 2.99 12 0.05 -5372.00 30468.00 199000 20240325 -54.27 76700 20250103 18.64 94000 -3.19 20250121 76700 18.64 20250103 199000 -54.27 20240325 76700 18.64 20250103 1.26 N 066970 500 181 억 7842214 N N 2956 N 00 N
10 20250220 160619 57 100.00 KOSPI200 전기·전자 N N N N Y 90900 1200 2 1.34 37207159400 406291 49.97 89900 93200 88400 116600 62800 89700 91578.29 21.68 0 -21410 99433 94566 87833 82966 76233 97000 85400 181 26900 500 62790 100 1 36297174 32994 -16.92 2.98 12 1.12 -5372.00 30468.00 199000 20240325 -54.32 76700 20250103 18.51 94000 -3.30 20250121 76700 18.51 20250103 199000 -54.32 20240325 76700 18.51 20250103 1.25 N 066970 500 181 억 7867823 N N 2955 N 00 N
11 20250220 150621 57 100.00 KOSPI200 전기·전자 N N N N Y 91200 1500 2 1.67 35298788200 385311 47.39 89900 93200 88400 116600 62800 89700 91611.56 21.68 0 -20335 99433 94566 87833 82966 76233 97000 85400 181 26900 500 62790 100 1 36297174 33103 -16.98 2.99 12 1.06 -5372.00 30468.00 199000 20240325 -54.17 76700 20250103 18.90 94000 -2.98 20250121 76700 18.90 20250103 199000 -54.17 20240325 76700 18.90 20250103 1.25 N 066970 500 181 억 7867823 N N 9314 N 00 N
12 20250220 140622 57 100.00 KOSPI200 전기·전자 N N N N Y 91500 1800 2 2.01 32708417300 356866 43.89 89900 93200 88400 116600 62800 89700 91655.06 21.68 0 -16451 99433 94566 87833 82966 76233 97000 85400 181 26900 500 62790 100 1 36297174 33212 -17.03 3.00 12 0.98 -5372.00 30468.00 199000 20240325 -54.02 76700 20250103 19.30 94000 -2.66 20250121 76700 19.30 20250103 199000 -54.02 20240325 76700 19.30 20250103 1.25 N 066970 500 181 억 7867823 N N 9314 N 00 N