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
336260/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
20250221,161202,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16630,-30,5,-0.18,2090653950,125616,69.18,16530,16790,16450,21650,11670,16660,16643.23,11.36,0,-904,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10892,-159.90,2.65,12,0.19,-104.00,6267.00,27300,20240523,-39.08,14100,20241115,17.94,18000,-7.61,20250120,15100,10.13,20250210,27300,-39.08,20240523,14100,17.94,20241115,1.16,N,336260,100,65 억,,7442760,N,N,476,N,00,N
20250221,151206,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16700,40,2,0.24,1919380910,115325,63.51,16530,16790,16450,21650,11670,16660,16643.21,11.36,0,484,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10937,-160.58,2.66,12,0.18,-104.00,6267.00,27300,20240523,-38.83,14100,20241115,18.44,18000,-7.22,20250120,15100,10.60,20250210,27300,-38.83,20240523,14100,18.44,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,141208,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16650,-10,5,-0.06,1638458820,98460,54.22,16530,16790,16450,21650,11670,16660,16640.83,11.36,0,666,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10905,-160.10,2.66,12,0.15,-104.00,6267.00,27300,20240523,-39.01,14100,20241115,18.09,18000,-7.50,20250120,15100,10.26,20250210,27300,-39.01,20240523,14100,18.09,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,131207,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16690,30,2,0.18,1485917610,89304,49.18,16530,16790,16450,21650,11670,16660,16638.83,11.36,0,2443,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10931,-160.48,2.66,12,0.14,-104.00,6267.00,27300,20240523,-38.86,14100,20241115,18.37,18000,-7.28,20250120,15100,10.53,20250210,27300,-38.86,20240523,14100,18.37,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,121207,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16710,50,2,0.30,1314121030,79023,43.52,16530,16790,16450,21650,11670,16660,16629.54,11.36,0,116,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10944,-160.67,2.67,12,0.12,-104.00,6267.00,27300,20240523,-38.79,14100,20241115,18.51,18000,-7.17,20250120,15100,10.66,20250210,27300,-38.79,20240523,14100,18.51,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,111203,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16730,70,2,0.42,1221094380,73452,40.45,16530,16790,16450,21650,11670,16660,16624.31,11.36,0,886,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10957,-160.87,2.67,12,0.11,-104.00,6267.00,27300,20240523,-38.72,14100,20241115,18.65,18000,-7.06,20250120,15100,10.79,20250210,27300,-38.72,20240523,14100,18.65,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,101206,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16620,-40,5,-0.24,866983970,52206,28.75,16530,16790,16450,21650,11670,16660,16606.82,11.36,0,-109,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10885,-159.81,2.65,12,0.08,-104.00,6267.00,27300,20240523,-39.12,14100,20241115,17.87,18000,-7.67,20250120,15100,10.07,20250210,27300,-39.12,20240523,14100,17.87,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250221,091208,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16720,60,2,0.36,303431310,18305,10.08,16530,16770,16450,21650,11670,16660,16575.70,11.36,0,984,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10951,-160.77,2.67,12,0.03,-104.00,6267.00,27300,20240523,-38.75,14100,20241115,18.58,18000,-7.11,20250120,15100,10.73,20250210,27300,-38.75,20240523,14100,18.58,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N
20250220,161156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16660,-330,5,-1.94,3039906450,181335,50.19,16920,17100,16620,22050,11900,16990,16764.04,11.39,0,-15290,17570,17280,16910,16620,16250,17425,16765,65,5060,100,12570,10,1,65493726,10911,-160.19,2.66,12,0.28,-104.00,6267.00,27300,20240523,-38.97,14100,20241115,18.16,18000,-7.44,20250120,15100,10.33,20250210,27300,-38.97,20240523,14100,18.16,20241115,1.18,N,336260,100,65 억,,7457651,N,N,3312,N,00,N
20250220,151203,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16640,-350,5,-2.06,2797026190,166752,46.16,16920,17100,16630,22050,11900,16990,16773.57,11.39,0,-12627,17570,17280,16910,16620,16250,17425,16765,65,5060,100,12570,10,1,65493726,10898,-160.00,2.66,12,0.25,-104.00,6267.00,27300,20240523,-39.05,14100,20241115,18.01,18000,-7.56,20250120,15100,10.20,20250210,27300,-39.05,20240523,14100,18.01,20241115,1.18,N,336260,100,65 억,,7457651,N,N,2573,N,00,N
20250220,141202,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16710,-280,5,-1.65,2492524370,148488,41.10,16920,17100,16660,22050,11900,16990,16786.03,11.39,0,-5965,17570,17280,16910,16620,16250,17425,16765,65,5060,100,12570,10,1,65493726,10944,-160.67,2.67,12,0.23,-104.00,6267.00,27300,20240523,-38.79,14100,20241115,18.51,18000,-7.17,20250120,15100,10.66,20250210,27300,-38.79,20240523,14100,18.51,20241115,1.18,N,336260,100,65 억,,7457651,N,N,2573,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 161202 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16630 -30 5 -0.18 2090653950 125616 69.18 16530 16790 16450 21650 11670 16660 16643.23 11.36 0 -904 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10892 -159.90 2.65 12 0.19 -104.00 6267.00 27300 20240523 -39.08 14100 20241115 17.94 18000 -7.61 20250120 15100 10.13 20250210 27300 -39.08 20240523 14100 17.94 20241115 1.16 N 336260 100 65 억 7442760 N N 476 N 00 N
3 20250221 151206 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16700 40 2 0.24 1919380910 115325 63.51 16530 16790 16450 21650 11670 16660 16643.21 11.36 0 484 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10937 -160.58 2.66 12 0.18 -104.00 6267.00 27300 20240523 -38.83 14100 20241115 18.44 18000 -7.22 20250120 15100 10.60 20250210 27300 -38.83 20240523 14100 18.44 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
4 20250221 141208 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16650 -10 5 -0.06 1638458820 98460 54.22 16530 16790 16450 21650 11670 16660 16640.83 11.36 0 666 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10905 -160.10 2.66 12 0.15 -104.00 6267.00 27300 20240523 -39.01 14100 20241115 18.09 18000 -7.50 20250120 15100 10.26 20250210 27300 -39.01 20240523 14100 18.09 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
5 20250221 131207 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16690 30 2 0.18 1485917610 89304 49.18 16530 16790 16450 21650 11670 16660 16638.83 11.36 0 2443 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10931 -160.48 2.66 12 0.14 -104.00 6267.00 27300 20240523 -38.86 14100 20241115 18.37 18000 -7.28 20250120 15100 10.53 20250210 27300 -38.86 20240523 14100 18.37 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
6 20250221 121207 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16710 50 2 0.30 1314121030 79023 43.52 16530 16790 16450 21650 11670 16660 16629.54 11.36 0 116 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10944 -160.67 2.67 12 0.12 -104.00 6267.00 27300 20240523 -38.79 14100 20241115 18.51 18000 -7.17 20250120 15100 10.66 20250210 27300 -38.79 20240523 14100 18.51 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
7 20250221 111203 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16730 70 2 0.42 1221094380 73452 40.45 16530 16790 16450 21650 11670 16660 16624.31 11.36 0 886 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10957 -160.87 2.67 12 0.11 -104.00 6267.00 27300 20240523 -38.72 14100 20241115 18.65 18000 -7.06 20250120 15100 10.79 20250210 27300 -38.72 20240523 14100 18.65 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
8 20250221 101206 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16620 -40 5 -0.24 866983970 52206 28.75 16530 16790 16450 21650 11670 16660 16606.82 11.36 0 -109 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10885 -159.81 2.65 12 0.08 -104.00 6267.00 27300 20240523 -39.12 14100 20241115 17.87 18000 -7.67 20250120 15100 10.07 20250210 27300 -39.12 20240523 14100 17.87 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
9 20250221 091208 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16720 60 2 0.36 303431310 18305 10.08 16530 16770 16450 21650 11670 16660 16575.70 11.36 0 984 17273 16966 16793 16486 16313 16880 16400 65 4990 100 12320 10 1 65493726 10951 -160.77 2.67 12 0.03 -104.00 6267.00 27300 20240523 -38.75 14100 20241115 18.58 18000 -7.11 20250120 15100 10.73 20250210 27300 -38.75 20240523 14100 18.58 20241115 1.16 N 336260 100 65 억 7442760 N N 3313 N 00 N
10 20250220 161156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16660 -330 5 -1.94 3039906450 181335 50.19 16920 17100 16620 22050 11900 16990 16764.04 11.39 0 -15290 17570 17280 16910 16620 16250 17425 16765 65 5060 100 12570 10 1 65493726 10911 -160.19 2.66 12 0.28 -104.00 6267.00 27300 20240523 -38.97 14100 20241115 18.16 18000 -7.44 20250120 15100 10.33 20250210 27300 -38.97 20240523 14100 18.16 20241115 1.18 N 336260 100 65 억 7457651 N N 3312 N 00 N
11 20250220 151203 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16640 -350 5 -2.06 2797026190 166752 46.16 16920 17100 16630 22050 11900 16990 16773.57 11.39 0 -12627 17570 17280 16910 16620 16250 17425 16765 65 5060 100 12570 10 1 65493726 10898 -160.00 2.66 12 0.25 -104.00 6267.00 27300 20240523 -39.05 14100 20241115 18.01 18000 -7.56 20250120 15100 10.20 20250210 27300 -39.05 20240523 14100 18.01 20241115 1.18 N 336260 100 65 억 7457651 N N 2573 N 00 N
12 20250220 141202 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16710 -280 5 -1.65 2492524370 148488 41.10 16920 17100 16660 22050 11900 16990 16786.03 11.39 0 -5965 17570 17280 16910 16620 16250 17425 16765 65 5060 100 12570 10 1 65493726 10944 -160.67 2.67 12 0.23 -104.00 6267.00 27300 20240523 -38.79 14100 20241115 18.51 18000 -7.17 20250120 15100 10.66 20250210 27300 -38.79 20240523 14100 18.51 20241115 1.18 N 336260 100 65 억 7457651 N N 2573 N 00 N