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
298040/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
20250221,161127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,481000,500,2,0.10,23414350000,48595,52.45,479000,490500,472000,624000,336500,480500,481829.94,14.84,0,5081,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44851,38.67,4.15,12,0.52,12438.00,115933.00,549000,20250206,-12.39,158500,20240208,203.47,549000,-12.39,20250206,389000,23.65,20250102,549000,-12.39,20250206,179800,167.52,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,209,N,00,N
20250221,151132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,481500,1000,2,0.21,22139356500,45945,49.59,479000,490500,472000,624000,336500,480500,481867.72,14.84,0,4741,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44898,38.71,4.15,12,0.49,12438.00,115933.00,549000,20250206,-12.30,158500,20240208,203.79,549000,-12.30,20250206,389000,23.78,20250102,549000,-12.30,20250206,179800,167.80,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,141133,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,482000,1500,2,0.31,20077969000,41671,44.97,479000,490500,472000,624000,336500,480500,481822.45,14.84,0,4321,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44944,38.75,4.16,12,0.45,12438.00,115933.00,549000,20250206,-12.20,158500,20240208,204.10,549000,-12.20,20250206,389000,23.91,20250102,549000,-12.20,20250206,179800,168.08,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,131131,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,481000,500,2,0.10,18320561500,38024,41.04,479000,490500,472000,624000,336500,480500,481817.16,14.84,0,3121,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44851,38.67,4.15,12,0.41,12438.00,115933.00,549000,20250206,-12.39,158500,20240208,203.47,549000,-12.39,20250206,389000,23.65,20250102,549000,-12.39,20250206,179800,167.52,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,121132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,484000,3500,2,0.73,15390339000,31938,34.47,479000,490500,472000,624000,336500,480500,481883.52,14.84,0,462,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,45131,38.91,4.17,12,0.34,12438.00,115933.00,549000,20250206,-11.84,158500,20240208,205.36,549000,-11.84,20250206,389000,24.42,20250102,549000,-11.84,20250206,179800,169.19,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,111127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,485500,5000,2,1.04,13149348000,27305,29.47,479000,490500,472000,624000,336500,480500,481574.51,14.84,0,989,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,45271,39.03,4.19,12,0.29,12438.00,115933.00,549000,20250206,-11.57,158500,20240208,206.31,549000,-11.57,20250206,389000,24.81,20250102,549000,-11.57,20250206,179800,170.02,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,101130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,484500,4000,2,0.83,8178823000,17106,18.46,479000,486000,472000,624000,336500,480500,478120.28,14.84,0,1486,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,45177,38.95,4.18,12,0.18,12438.00,115933.00,549000,20250206,-11.75,158500,20240208,205.68,549000,-11.75,20250206,389000,24.55,20250102,549000,-11.75,20250206,179800,169.47,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250221,091132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,475500,-5000,5,-1.04,1983081000,4147,4.48,479000,485000,474500,624000,336500,480500,478173.53,14.84,0,165,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44338,38.23,4.10,12,0.04,12438.00,115933.00,549000,20250206,-13.39,158500,20240208,200.00,549000,-13.39,20250206,389000,22.24,20250102,549000,-13.39,20250206,179800,164.46,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N
20250220,161121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,480500,-17000,5,-3.42,44350305500,92311,107.89,496500,501000,469000,646000,348500,497500,480444.32,14.69,0,7252,530500,514000,504500,488000,478500,509250,483250,466,148500,5000,358200,500,1,9324548,44804,38.63,4.14,12,0.99,12438.00,115933.00,549000,20250206,-12.48,158500,20240207,203.15,549000,-12.48,20250206,389000,23.52,20250102,549000,-12.48,20250206,166800,188.07,20240220,0.81,N,298040,5000,466 억,,1369871,N,N,2668,N,00,N
20250220,151127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,480500,-17000,5,-3.42,42153430000,87735,102.54,496500,501000,469000,646000,348500,497500,480463.10,14.69,0,5861,530500,514000,504500,488000,478500,509250,483250,466,148500,5000,358200,500,1,9324548,44804,38.63,4.14,12,0.94,12438.00,115933.00,549000,20250206,-12.48,158500,20240207,203.15,549000,-12.48,20250206,389000,23.52,20250102,549000,-12.48,20250206,166800,188.07,20240220,0.81,N,298040,5000,466 억,,1369871,N,N,3130,N,00,N
20250220,141127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,483500,-14000,5,-2.81,38055274000,79244,92.61,496500,501000,469000,646000,348500,497500,480229.09,14.69,0,5621,530500,514000,504500,488000,478500,509250,483250,466,148500,5000,358200,500,1,9324548,45084,38.87,4.17,12,0.85,12438.00,115933.00,549000,20250206,-11.93,158500,20240207,205.05,549000,-11.93,20250206,389000,24.29,20250102,549000,-11.93,20250206,166800,189.87,20240220,0.81,N,298040,5000,466 억,,1369871,N,N,3130,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 161127 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 481000 500 2 0.10 23414350000 48595 52.45 479000 490500 472000 624000 336500 480500 481829.94 14.84 0 5081 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 44851 38.67 4.15 12 0.52 12438.00 115933.00 549000 20250206 -12.39 158500 20240208 203.47 549000 -12.39 20250206 389000 23.65 20250102 549000 -12.39 20250206 179800 167.52 20240222 0.87 N 298040 5000 466 억 1384212 N N 209 N 00 N
3 20250221 151132 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 481500 1000 2 0.21 22139356500 45945 49.59 479000 490500 472000 624000 336500 480500 481867.72 14.84 0 4741 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 44898 38.71 4.15 12 0.49 12438.00 115933.00 549000 20250206 -12.30 158500 20240208 203.79 549000 -12.30 20250206 389000 23.78 20250102 549000 -12.30 20250206 179800 167.80 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
4 20250221 141133 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 482000 1500 2 0.31 20077969000 41671 44.97 479000 490500 472000 624000 336500 480500 481822.45 14.84 0 4321 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 44944 38.75 4.16 12 0.45 12438.00 115933.00 549000 20250206 -12.20 158500 20240208 204.10 549000 -12.20 20250206 389000 23.91 20250102 549000 -12.20 20250206 179800 168.08 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
5 20250221 131131 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 481000 500 2 0.10 18320561500 38024 41.04 479000 490500 472000 624000 336500 480500 481817.16 14.84 0 3121 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 44851 38.67 4.15 12 0.41 12438.00 115933.00 549000 20250206 -12.39 158500 20240208 203.47 549000 -12.39 20250206 389000 23.65 20250102 549000 -12.39 20250206 179800 167.52 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
6 20250221 121132 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 484000 3500 2 0.73 15390339000 31938 34.47 479000 490500 472000 624000 336500 480500 481883.52 14.84 0 462 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 45131 38.91 4.17 12 0.34 12438.00 115933.00 549000 20250206 -11.84 158500 20240208 205.36 549000 -11.84 20250206 389000 24.42 20250102 549000 -11.84 20250206 179800 169.19 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
7 20250221 111127 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 485500 5000 2 1.04 13149348000 27305 29.47 479000 490500 472000 624000 336500 480500 481574.51 14.84 0 989 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 45271 39.03 4.19 12 0.29 12438.00 115933.00 549000 20250206 -11.57 158500 20240208 206.31 549000 -11.57 20250206 389000 24.81 20250102 549000 -11.57 20250206 179800 170.02 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
8 20250221 101130 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 484500 4000 2 0.83 8178823000 17106 18.46 479000 486000 472000 624000 336500 480500 478120.28 14.84 0 1486 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 45177 38.95 4.18 12 0.18 12438.00 115933.00 549000 20250206 -11.75 158500 20240208 205.68 549000 -11.75 20250206 389000 24.55 20250102 549000 -11.75 20250206 179800 169.47 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
9 20250221 091132 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 475500 -5000 5 -1.04 1983081000 4147 4.48 479000 485000 474500 624000 336500 480500 478173.53 14.84 0 165 515500 498000 483500 466000 451500 490750 458750 466 143500 5000 345960 500 1 9324548 44338 38.23 4.10 12 0.04 12438.00 115933.00 549000 20250206 -13.39 158500 20240208 200.00 549000 -13.39 20250206 389000 22.24 20250102 549000 -13.39 20250206 179800 164.46 20240222 0.87 N 298040 5000 466 억 1384212 N N 2668 N 00 N
10 20250220 161121 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 480500 -17000 5 -3.42 44350305500 92311 107.89 496500 501000 469000 646000 348500 497500 480444.32 14.69 0 7252 530500 514000 504500 488000 478500 509250 483250 466 148500 5000 358200 500 1 9324548 44804 38.63 4.14 12 0.99 12438.00 115933.00 549000 20250206 -12.48 158500 20240207 203.15 549000 -12.48 20250206 389000 23.52 20250102 549000 -12.48 20250206 166800 188.07 20240220 0.81 N 298040 5000 466 억 1369871 N N 2668 N 00 N
11 20250220 151127 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 480500 -17000 5 -3.42 42153430000 87735 102.54 496500 501000 469000 646000 348500 497500 480463.10 14.69 0 5861 530500 514000 504500 488000 478500 509250 483250 466 148500 5000 358200 500 1 9324548 44804 38.63 4.14 12 0.94 12438.00 115933.00 549000 20250206 -12.48 158500 20240207 203.15 549000 -12.48 20250206 389000 23.52 20250102 549000 -12.48 20250206 166800 188.07 20240220 0.81 N 298040 5000 466 억 1369871 N N 3130 N 00 N
12 20250220 141127 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 483500 -14000 5 -2.81 38055274000 79244 92.61 496500 501000 469000 646000 348500 497500 480229.09 14.69 0 5621 530500 514000 504500 488000 478500 509250 483250 466 148500 5000 358200 500 1 9324548 45084 38.87 4.17 12 0.85 12438.00 115933.00 549000 20250206 -11.93 158500 20240207 205.05 549000 -11.93 20250206 389000 24.29 20250102 549000 -11.93 20250206 166800 189.87 20240220 0.81 N 298040 5000 466 억 1369871 N N 3130 N 00 N