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
272210/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
20250221,161104,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33500,550,2,1.67,239534022250,7059931,112.82,32300,35000,32250,42800,23100,32950,33929.41,6.37,0,-103738,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63288,18.12,2.91,12,3.74,1849.00,11507.00,37500,20250213,-10.67,15460,20240208,116.69,37500,-10.67,20250213,22550,48.56,20250102,37500,-10.67,20250213,16020,109.11,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,4963,N,00,N
20250221,151109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33650,700,2,2.12,232442578050,6848487,109.44,32300,35000,32250,42800,23100,32950,33940.86,6.37,0,-174206,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63571,18.20,2.92,12,3.63,1849.00,11507.00,37500,20250213,-10.27,15460,20240208,117.66,37500,-10.27,20250213,22550,49.22,20250102,37500,-10.27,20250213,16020,110.05,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,141109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33650,700,2,2.12,222414892500,6550438,104.67,32300,35000,32250,42800,23100,32950,33954.35,6.37,0,-208658,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63571,18.20,2.92,12,3.47,1849.00,11507.00,37500,20250213,-10.27,15460,20240208,117.66,37500,-10.27,20250213,22550,49.22,20250102,37500,-10.27,20250213,16020,110.05,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,131108,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33750,800,2,2.43,211540495850,6227121,99.51,32300,35000,32250,42800,23100,32950,33970.99,6.37,0,-223314,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63760,18.25,2.93,12,3.30,1849.00,11507.00,37500,20250213,-10.00,15460,20240208,118.31,37500,-10.00,20250213,22550,49.67,20250102,37500,-10.00,20250213,16020,110.67,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,121109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33950,1000,2,3.03,194616978150,5725557,91.49,32300,35000,32250,42800,23100,32950,33991.10,6.37,0,-183814,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,64138,18.36,2.95,12,3.03,1849.00,11507.00,37500,20250213,-9.47,15460,20240208,119.60,37500,-9.47,20250213,22550,50.55,20250102,37500,-9.47,20250213,16020,111.92,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,111104,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34050,1100,2,3.34,171878373250,5055799,80.79,32300,35000,32250,42800,23100,32950,33996.48,6.37,0,-204467,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,64327,18.42,2.96,12,2.68,1849.00,11507.00,37500,20250213,-9.20,15460,20240208,120.25,37500,-9.20,20250213,22550,51.00,20250102,37500,-9.20,20250213,16020,112.55,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,101107,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34150,1200,2,3.64,69063377200,2078289,33.21,32300,34300,32250,42800,23100,32950,33231.01,6.37,0,-157225,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,64516,18.47,2.97,12,1.10,1849.00,11507.00,37500,20250213,-8.93,15460,20240208,120.89,37500,-8.93,20250213,22550,51.44,20250102,37500,-8.93,20250213,16020,113.17,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250221,091109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32750,-200,5,-0.61,11066340900,340012,5.43,32300,32900,32250,42800,23100,32950,32545.79,6.37,0,50200,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,61871,17.71,2.85,12,0.18,1849.00,11507.00,37500,20250213,-12.67,15460,20240208,111.84,37500,-12.67,20250213,22550,45.23,20250102,37500,-12.67,20250213,16020,104.43,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N
20250220,161058,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32950,-1400,5,-4.08,204395883950,6160261,104.87,34300,34450,32500,44650,24050,34350,33179.69,6.11,0,490453,36716,35532,34866,33682,33016,35200,33350,9446,10300,5000,25410,50,1,188919389,62249,17.82,2.86,12,3.26,1849.00,11507.00,37500,20250213,-12.13,15230,20240207,116.35,37500,-12.13,20250213,22550,46.12,20250102,37500,-12.13,20250213,16020,105.68,20240223,1.88,N,272210,5000,9445 억,,11551839,N,N,29547,N,00,N
20250220,151104,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32800,-1550,5,-4.51,195952586000,5903498,100.50,34300,34450,32500,44650,24050,34350,33191.81,6.11,0,408165,36716,35532,34866,33682,33016,35200,33350,9446,10300,5000,25410,50,1,188919389,61966,17.74,2.85,12,3.12,1849.00,11507.00,37500,20250213,-12.53,15230,20240207,115.36,37500,-12.53,20250213,22550,45.45,20250102,37500,-12.53,20250213,16020,104.74,20240223,1.88,N,272210,5000,9445 억,,11551839,N,N,6196,N,00,N
20250220,141104,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33200,-1150,5,-3.35,174755597600,5259389,89.53,34300,34450,32500,44650,24050,34350,33226.48,6.11,0,286451,36716,35532,34866,33682,33016,35200,33350,9446,10300,5000,25410,50,1,188919389,62721,17.96,2.89,12,2.78,1849.00,11507.00,37500,20250213,-11.47,15230,20240207,117.99,37500,-11.47,20250213,22550,47.23,20250102,37500,-11.47,20250213,16020,107.24,20240223,1.88,N,272210,5000,9445 억,,11551839,N,N,6196,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 161104 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33500 550 2 1.67 239534022250 7059931 112.82 32300 35000 32250 42800 23100 32950 33929.41 6.37 0 -103738 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 63288 18.12 2.91 12 3.74 1849.00 11507.00 37500 20250213 -10.67 15460 20240208 116.69 37500 -10.67 20250213 22550 48.56 20250102 37500 -10.67 20250213 16020 109.11 20240223 2.00 N 272210 5000 9445 억 12041013 N N 4963 N 00 N
3 20250221 151109 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33650 700 2 2.12 232442578050 6848487 109.44 32300 35000 32250 42800 23100 32950 33940.86 6.37 0 -174206 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 63571 18.20 2.92 12 3.63 1849.00 11507.00 37500 20250213 -10.27 15460 20240208 117.66 37500 -10.27 20250213 22550 49.22 20250102 37500 -10.27 20250213 16020 110.05 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
4 20250221 141109 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33650 700 2 2.12 222414892500 6550438 104.67 32300 35000 32250 42800 23100 32950 33954.35 6.37 0 -208658 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 63571 18.20 2.92 12 3.47 1849.00 11507.00 37500 20250213 -10.27 15460 20240208 117.66 37500 -10.27 20250213 22550 49.22 20250102 37500 -10.27 20250213 16020 110.05 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
5 20250221 131108 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33750 800 2 2.43 211540495850 6227121 99.51 32300 35000 32250 42800 23100 32950 33970.99 6.37 0 -223314 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 63760 18.25 2.93 12 3.30 1849.00 11507.00 37500 20250213 -10.00 15460 20240208 118.31 37500 -10.00 20250213 22550 49.67 20250102 37500 -10.00 20250213 16020 110.67 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
6 20250221 121109 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33950 1000 2 3.03 194616978150 5725557 91.49 32300 35000 32250 42800 23100 32950 33991.10 6.37 0 -183814 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 64138 18.36 2.95 12 3.03 1849.00 11507.00 37500 20250213 -9.47 15460 20240208 119.60 37500 -9.47 20250213 22550 50.55 20250102 37500 -9.47 20250213 16020 111.92 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
7 20250221 111104 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34050 1100 2 3.34 171878373250 5055799 80.79 32300 35000 32250 42800 23100 32950 33996.48 6.37 0 -204467 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 64327 18.42 2.96 12 2.68 1849.00 11507.00 37500 20250213 -9.20 15460 20240208 120.25 37500 -9.20 20250213 22550 51.00 20250102 37500 -9.20 20250213 16020 112.55 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
8 20250221 101107 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34150 1200 2 3.64 69063377200 2078289 33.21 32300 34300 32250 42800 23100 32950 33231.01 6.37 0 -157225 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 64516 18.47 2.97 12 1.10 1849.00 11507.00 37500 20250213 -8.93 15460 20240208 120.89 37500 -8.93 20250213 22550 51.44 20250102 37500 -8.93 20250213 16020 113.17 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
9 20250221 091109 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 32750 -200 5 -0.61 11066340900 340012 5.43 32300 32900 32250 42800 23100 32950 32545.79 6.37 0 50200 35250 34100 33300 32150 31350 33700 31750 9446 9850 5000 24380 50 1 188919389 61871 17.71 2.85 12 0.18 1849.00 11507.00 37500 20250213 -12.67 15460 20240208 111.84 37500 -12.67 20250213 22550 45.23 20250102 37500 -12.67 20250213 16020 104.43 20240223 2.00 N 272210 5000 9445 억 12041013 N N 29547 N 00 N
10 20250220 161058 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 32950 -1400 5 -4.08 204395883950 6160261 104.87 34300 34450 32500 44650 24050 34350 33179.69 6.11 0 490453 36716 35532 34866 33682 33016 35200 33350 9446 10300 5000 25410 50 1 188919389 62249 17.82 2.86 12 3.26 1849.00 11507.00 37500 20250213 -12.13 15230 20240207 116.35 37500 -12.13 20250213 22550 46.12 20250102 37500 -12.13 20250213 16020 105.68 20240223 1.88 N 272210 5000 9445 억 11551839 N N 29547 N 00 N
11 20250220 151104 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 32800 -1550 5 -4.51 195952586000 5903498 100.50 34300 34450 32500 44650 24050 34350 33191.81 6.11 0 408165 36716 35532 34866 33682 33016 35200 33350 9446 10300 5000 25410 50 1 188919389 61966 17.74 2.85 12 3.12 1849.00 11507.00 37500 20250213 -12.53 15230 20240207 115.36 37500 -12.53 20250213 22550 45.45 20250102 37500 -12.53 20250213 16020 104.74 20240223 1.88 N 272210 5000 9445 억 11551839 N N 6196 N 00 N
12 20250220 141104 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33200 -1150 5 -3.35 174755597600 5259389 89.53 34300 34450 32500 44650 24050 34350 33226.48 6.11 0 286451 36716 35532 34866 33682 33016 35200 33350 9446 10300 5000 25410 50 1 188919389 62721 17.96 2.89 12 2.78 1849.00 11507.00 37500 20250213 -11.47 15230 20240207 117.99 37500 -11.47 20250213 22550 47.23 20250102 37500 -11.47 20250213 16020 107.24 20240223 1.88 N 272210 5000 9445 억 11551839 N N 6196 N 00 N