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
361610/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
20250221,161224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27650,350,2,1.28,7468380850,271603,91.41,27400,27850,27000,35450,19150,27300,27497.20,6.96,0,-369,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19714,24.00,0.82,12,0.38,1152.00,33825.00,77700,20240326,-64.41,21650,20250203,27.71,27850,-0.72,20250221,21650,27.71,20250203,77700,-64.41,20240326,21650,27.71,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,374,N,00,N
20250221,151229,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27750,450,2,1.65,7095405300,258150,86.88,27400,27850,27000,35450,19150,27300,27485.60,6.96,0,-918,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19785,24.09,0.82,12,0.36,1152.00,33825.00,77700,20240326,-64.29,21650,20250203,28.18,27850,-0.36,20250221,21650,28.18,20250203,77700,-64.29,20240326,21650,28.18,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,141230,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27800,500,2,1.83,5673204650,206810,69.60,27400,27850,27000,35450,19150,27300,27431.97,6.96,0,-13753,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19821,24.13,0.82,12,0.29,1152.00,33825.00,77700,20240326,-64.22,21650,20250203,28.41,27850,-0.18,20250221,21650,28.41,20250203,77700,-64.22,20240326,21650,28.41,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,131229,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27350,50,2,0.18,4282944850,156428,52.65,27400,27700,27000,35450,19150,27300,27379.66,6.96,0,-31750,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19500,23.74,0.81,12,0.22,1152.00,33825.00,77700,20240326,-64.80,21650,20250203,26.33,27750,-1.44,20250220,21650,26.33,20250203,77700,-64.80,20240326,21650,26.33,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,121229,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27300,0,3,0.00,3567319500,130303,43.86,27400,27700,27000,35450,19150,27300,27377.11,6.96,0,-27997,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19464,23.70,0.81,12,0.18,1152.00,33825.00,77700,20240326,-64.86,21650,20250203,26.10,27750,-1.62,20250220,21650,26.10,20250203,77700,-64.86,20240326,21650,26.10,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,111225,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27300,0,3,0.00,3105429250,113336,38.14,27400,27700,27000,35450,19150,27300,27400.21,6.96,0,-20766,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19464,23.70,0.81,12,0.16,1152.00,33825.00,77700,20240326,-64.86,21650,20250203,26.10,27750,-1.62,20250220,21650,26.10,20250203,77700,-64.86,20240326,21650,26.10,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,101228,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27300,0,3,0.00,2401522850,87568,29.47,27400,27700,27000,35450,19150,27300,27424.67,6.96,0,-20701,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19464,23.70,0.81,12,0.12,1152.00,33825.00,77700,20240326,-64.86,21650,20250203,26.10,27750,-1.62,20250220,21650,26.10,20250203,77700,-64.86,20240326,21650,26.10,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250221,091230,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27450,150,2,0.55,604676600,22135,7.45,27400,27550,27000,35450,19150,27300,27317.67,6.96,0,-5473,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19571,23.83,0.81,12,0.03,1152.00,33825.00,77700,20240326,-64.67,21650,20250203,26.79,27750,-1.08,20250220,21650,26.79,20250203,77700,-64.67,20240326,21650,26.79,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N
20250220,161218,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27300,150,2,0.55,8101868200,296651,61.97,26850,27750,26800,35250,19050,27150,27311.11,7.07,0,-51666,28650,27900,26750,26000,24850,28275,26375,713,8100,1000,19540,50,1,71297592,19464,23.70,0.81,12,0.42,1152.00,33825.00,77700,20240326,-64.86,21650,20250203,26.10,27750,-1.62,20250220,21650,26.10,20250203,77700,-64.86,20240326,21650,26.10,20250203,0.83,N,361610,1000,712 억,,5041113,N,N,2675,N,00,N
20250220,151224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27200,50,2,0.18,7714529050,282442,59.00,26850,27750,26800,35250,19050,27150,27313.68,7.07,0,-52776,28650,27900,26750,26000,24850,28275,26375,713,8100,1000,19540,50,1,71297592,19393,23.61,0.80,12,0.40,1152.00,33825.00,77700,20240326,-64.99,21650,20250203,25.64,27750,-1.98,20250220,21650,25.64,20250203,77700,-64.99,20240326,21650,25.64,20250203,0.83,N,361610,1000,712 억,,5041113,N,N,3334,N,00,N
20250220,141224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27200,50,2,0.18,6868541450,251345,52.51,26850,27750,26800,35250,19050,27150,27327.15,7.07,0,-49047,28650,27900,26750,26000,24850,28275,26375,713,8100,1000,19540,50,1,71297592,19393,23.61,0.80,12,0.35,1152.00,33825.00,77700,20240326,-64.99,21650,20250203,25.64,27750,-1.98,20250220,21650,25.64,20250203,77700,-64.99,20240326,21650,25.64,20250203,0.83,N,361610,1000,712 억,,5041113,N,N,3334,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 161224 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27650 350 2 1.28 7468380850 271603 91.41 27400 27850 27000 35450 19150 27300 27497.20 6.96 0 -369 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19714 24.00 0.82 12 0.38 1152.00 33825.00 77700 20240326 -64.41 21650 20250203 27.71 27850 -0.72 20250221 21650 27.71 20250203 77700 -64.41 20240326 21650 27.71 20250203 0.83 N 361610 1000 712 억 4965702 N N 374 N 00 N
3 20250221 151229 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27750 450 2 1.65 7095405300 258150 86.88 27400 27850 27000 35450 19150 27300 27485.60 6.96 0 -918 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19785 24.09 0.82 12 0.36 1152.00 33825.00 77700 20240326 -64.29 21650 20250203 28.18 27850 -0.36 20250221 21650 28.18 20250203 77700 -64.29 20240326 21650 28.18 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
4 20250221 141230 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27800 500 2 1.83 5673204650 206810 69.60 27400 27850 27000 35450 19150 27300 27431.97 6.96 0 -13753 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19821 24.13 0.82 12 0.29 1152.00 33825.00 77700 20240326 -64.22 21650 20250203 28.41 27850 -0.18 20250221 21650 28.41 20250203 77700 -64.22 20240326 21650 28.41 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
5 20250221 131229 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27350 50 2 0.18 4282944850 156428 52.65 27400 27700 27000 35450 19150 27300 27379.66 6.96 0 -31750 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19500 23.74 0.81 12 0.22 1152.00 33825.00 77700 20240326 -64.80 21650 20250203 26.33 27750 -1.44 20250220 21650 26.33 20250203 77700 -64.80 20240326 21650 26.33 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
6 20250221 121229 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27300 0 3 0.00 3567319500 130303 43.86 27400 27700 27000 35450 19150 27300 27377.11 6.96 0 -27997 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19464 23.70 0.81 12 0.18 1152.00 33825.00 77700 20240326 -64.86 21650 20250203 26.10 27750 -1.62 20250220 21650 26.10 20250203 77700 -64.86 20240326 21650 26.10 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
7 20250221 111225 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27300 0 3 0.00 3105429250 113336 38.14 27400 27700 27000 35450 19150 27300 27400.21 6.96 0 -20766 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19464 23.70 0.81 12 0.16 1152.00 33825.00 77700 20240326 -64.86 21650 20250203 26.10 27750 -1.62 20250220 21650 26.10 20250203 77700 -64.86 20240326 21650 26.10 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
8 20250221 101228 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27300 0 3 0.00 2401522850 87568 29.47 27400 27700 27000 35450 19150 27300 27424.67 6.96 0 -20701 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19464 23.70 0.81 12 0.12 1152.00 33825.00 77700 20240326 -64.86 21650 20250203 26.10 27750 -1.62 20250220 21650 26.10 20250203 77700 -64.86 20240326 21650 26.10 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
9 20250221 091230 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27450 150 2 0.55 604676600 22135 7.45 27400 27550 27000 35450 19150 27300 27317.67 6.96 0 -5473 28233 27766 27283 26816 26333 28000 27050 713 8150 1000 19650 50 1 71297592 19571 23.83 0.81 12 0.03 1152.00 33825.00 77700 20240326 -64.67 21650 20250203 26.79 27750 -1.08 20250220 21650 26.79 20250203 77700 -64.67 20240326 21650 26.79 20250203 0.83 N 361610 1000 712 억 4965702 N N 2675 N 00 N
10 20250220 161218 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27300 150 2 0.55 8101868200 296651 61.97 26850 27750 26800 35250 19050 27150 27311.11 7.07 0 -51666 28650 27900 26750 26000 24850 28275 26375 713 8100 1000 19540 50 1 71297592 19464 23.70 0.81 12 0.42 1152.00 33825.00 77700 20240326 -64.86 21650 20250203 26.10 27750 -1.62 20250220 21650 26.10 20250203 77700 -64.86 20240326 21650 26.10 20250203 0.83 N 361610 1000 712 억 5041113 N N 2675 N 00 N
11 20250220 151224 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27200 50 2 0.18 7714529050 282442 59.00 26850 27750 26800 35250 19050 27150 27313.68 7.07 0 -52776 28650 27900 26750 26000 24850 28275 26375 713 8100 1000 19540 50 1 71297592 19393 23.61 0.80 12 0.40 1152.00 33825.00 77700 20240326 -64.99 21650 20250203 25.64 27750 -1.98 20250220 21650 25.64 20250203 77700 -64.99 20240326 21650 25.64 20250203 0.83 N 361610 1000 712 억 5041113 N N 3334 N 00 N
12 20250220 141224 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27200 50 2 0.18 6868541450 251345 52.51 26850 27750 26800 35250 19050 27150 27327.15 7.07 0 -49047 28650 27900 26750 26000 24850 28275 26375 713 8100 1000 19540 50 1 71297592 19393 23.61 0.80 12 0.35 1152.00 33825.00 77700 20240326 -64.99 21650 20250203 25.64 27750 -1.98 20250220 21650 25.64 20250203 77700 -64.99 20240326 21650 25.64 20250203 0.83 N 361610 1000 712 억 5041113 N N 3334 N 00 N