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
373220/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
20250221,161232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,378500,2000,2,0.53,52831146000,140295,44.26,378500,379000,373500,489000,264000,376500,376566.73,4.56,0,1177,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,885690,71.59,4.38,12,0.06,5287.00,86328.00,444000,20241008,-14.75,311000,20240805,21.70,379000,-0.13,20250221,329000,15.05,20250210,444000,-14.75,20241008,311000,21.70,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,3010,N,00,N
20250221,151237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,378500,2000,2,0.53,49152689500,130574,41.20,378500,379000,373500,489000,264000,376500,376435.50,4.56,0,-243,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,885690,71.59,4.38,12,0.06,5287.00,86328.00,444000,20241008,-14.75,311000,20240805,21.70,379000,-0.13,20250221,329000,15.05,20250210,444000,-14.75,20241008,311000,21.70,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,141238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,377500,1000,2,0.27,41154112000,109382,34.51,378500,379000,373500,489000,264000,376500,376242.05,4.56,0,-3690,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,883350,71.40,4.37,12,0.05,5287.00,86328.00,444000,20241008,-14.98,311000,20240805,21.38,379000,-0.40,20250221,329000,14.74,20250210,444000,-14.98,20241008,311000,21.38,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,131238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375500,-1000,5,-0.27,37212997000,98916,31.21,378500,379000,373500,489000,264000,376500,376208.02,4.56,0,-4195,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,878670,71.02,4.35,12,0.04,5287.00,86328.00,444000,20241008,-15.43,311000,20240805,20.74,379000,-0.92,20250221,329000,14.13,20250210,444000,-15.43,20241008,311000,20.74,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,121238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,377500,1000,2,0.27,31458764500,83652,26.39,378500,379000,373500,489000,264000,376500,376067.01,4.56,0,-4202,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,883350,71.40,4.37,12,0.04,5287.00,86328.00,444000,20241008,-14.98,311000,20240805,21.38,379000,-0.40,20250221,329000,14.74,20250210,444000,-14.98,20241008,311000,21.38,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,111233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,377000,500,2,0.13,26139037000,69542,21.94,378500,379000,373500,489000,264000,376500,375873.96,4.56,0,-6555,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,882180,71.31,4.37,12,0.03,5287.00,86328.00,444000,20241008,-15.09,311000,20240805,21.22,379000,-0.53,20250221,329000,14.59,20250210,444000,-15.09,20241008,311000,21.22,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,101236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375000,-1500,5,-0.40,20922062500,55663,17.56,378500,379000,373500,489000,264000,376500,375870.01,4.56,0,-6907,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,877500,70.93,4.34,12,0.02,5287.00,86328.00,444000,20241008,-15.54,311000,20240805,20.58,379000,-1.06,20250221,329000,13.98,20250210,444000,-15.54,20241008,311000,20.58,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250221,091239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,374000,-2500,5,-0.66,7853809000,20899,6.59,378500,379000,373500,489000,264000,376500,375797.78,4.56,0,-149,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,875160,70.74,4.33,12,0.01,5287.00,86328.00,444000,20241008,-15.77,311000,20240805,20.26,379000,-1.32,20250221,329000,13.68,20250210,444000,-15.77,20241008,311000,20.26,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N
20250220,161226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,376500,10500,2,2.87,118444246500,316183,94.98,367500,378500,365000,475500,256500,366000,374605.11,4.56,0,-14018,380333,373166,363333,356166,346333,376750,359750,1170,109500,500,278160,500,1,234000000,881010,71.21,4.36,12,0.14,5287.00,86328.00,444000,20241008,-15.20,311000,20240805,21.06,378500,-0.53,20250220,329000,14.44,20250210,444000,-15.20,20241008,311000,21.06,20240805,0.08,N,373220,500,1170 억,,10669299,N,N,2296,N,00,N
20250220,151233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375500,9500,2,2.60,112417099500,300168,90.17,367500,378500,365000,475500,256500,366000,374513.94,4.56,0,-19650,380333,373166,363333,356166,346333,376750,359750,1170,109500,500,278160,500,1,234000000,878670,71.02,4.35,12,0.13,5287.00,86328.00,444000,20241008,-15.43,311000,20240805,20.74,378500,-0.79,20250220,329000,14.13,20250210,444000,-15.43,20241008,311000,20.74,20240805,0.08,N,373220,500,1170 억,,10669299,N,N,13566,N,00,N
20250220,141232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,374000,8000,2,2.19,100892669000,269469,80.95,367500,378500,365000,475500,256500,366000,374412.90,4.56,0,-21203,380333,373166,363333,356166,346333,376750,359750,1170,109500,500,278160,500,1,234000000,875160,70.74,4.33,12,0.12,5287.00,86328.00,444000,20241008,-15.77,311000,20240805,20.26,378500,-1.19,20250220,329000,13.68,20250210,444000,-15.77,20241008,311000,20.26,20240805,0.08,N,373220,500,1170 억,,10669299,N,N,13566,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 161232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 378500 2000 2 0.53 52831146000 140295 44.26 378500 379000 373500 489000 264000 376500 376566.73 4.56 0 1177 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 885690 71.59 4.38 12 0.06 5287.00 86328.00 444000 20241008 -14.75 311000 20240805 21.70 379000 -0.13 20250221 329000 15.05 20250210 444000 -14.75 20241008 311000 21.70 20240805 0.08 N 373220 500 1170 억 10667733 N N 3010 N 00 N
3 20250221 151237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 378500 2000 2 0.53 49152689500 130574 41.20 378500 379000 373500 489000 264000 376500 376435.50 4.56 0 -243 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 885690 71.59 4.38 12 0.06 5287.00 86328.00 444000 20241008 -14.75 311000 20240805 21.70 379000 -0.13 20250221 329000 15.05 20250210 444000 -14.75 20241008 311000 21.70 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
4 20250221 141238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 377500 1000 2 0.27 41154112000 109382 34.51 378500 379000 373500 489000 264000 376500 376242.05 4.56 0 -3690 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 883350 71.40 4.37 12 0.05 5287.00 86328.00 444000 20241008 -14.98 311000 20240805 21.38 379000 -0.40 20250221 329000 14.74 20250210 444000 -14.98 20241008 311000 21.38 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
5 20250221 131238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 375500 -1000 5 -0.27 37212997000 98916 31.21 378500 379000 373500 489000 264000 376500 376208.02 4.56 0 -4195 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 878670 71.02 4.35 12 0.04 5287.00 86328.00 444000 20241008 -15.43 311000 20240805 20.74 379000 -0.92 20250221 329000 14.13 20250210 444000 -15.43 20241008 311000 20.74 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
6 20250221 121238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 377500 1000 2 0.27 31458764500 83652 26.39 378500 379000 373500 489000 264000 376500 376067.01 4.56 0 -4202 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 883350 71.40 4.37 12 0.04 5287.00 86328.00 444000 20241008 -14.98 311000 20240805 21.38 379000 -0.40 20250221 329000 14.74 20250210 444000 -14.98 20241008 311000 21.38 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
7 20250221 111233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 377000 500 2 0.13 26139037000 69542 21.94 378500 379000 373500 489000 264000 376500 375873.96 4.56 0 -6555 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 882180 71.31 4.37 12 0.03 5287.00 86328.00 444000 20241008 -15.09 311000 20240805 21.22 379000 -0.53 20250221 329000 14.59 20250210 444000 -15.09 20241008 311000 21.22 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
8 20250221 101236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 375000 -1500 5 -0.40 20922062500 55663 17.56 378500 379000 373500 489000 264000 376500 375870.01 4.56 0 -6907 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 877500 70.93 4.34 12 0.02 5287.00 86328.00 444000 20241008 -15.54 311000 20240805 20.58 379000 -1.06 20250221 329000 13.98 20250210 444000 -15.54 20241008 311000 20.58 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
9 20250221 091239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 374000 -2500 5 -0.66 7853809000 20899 6.59 378500 379000 373500 489000 264000 376500 375797.78 4.56 0 -149 386833 381666 373333 368166 359833 384250 370750 1170 112500 500 286140 500 1 234000000 875160 70.74 4.33 12 0.01 5287.00 86328.00 444000 20241008 -15.77 311000 20240805 20.26 379000 -1.32 20250221 329000 13.68 20250210 444000 -15.77 20241008 311000 20.26 20240805 0.08 N 373220 500 1170 억 10667733 N N 2309 N 00 N
10 20250220 161226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 376500 10500 2 2.87 118444246500 316183 94.98 367500 378500 365000 475500 256500 366000 374605.11 4.56 0 -14018 380333 373166 363333 356166 346333 376750 359750 1170 109500 500 278160 500 1 234000000 881010 71.21 4.36 12 0.14 5287.00 86328.00 444000 20241008 -15.20 311000 20240805 21.06 378500 -0.53 20250220 329000 14.44 20250210 444000 -15.20 20241008 311000 21.06 20240805 0.08 N 373220 500 1170 억 10669299 N N 2296 N 00 N
11 20250220 151233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 375500 9500 2 2.60 112417099500 300168 90.17 367500 378500 365000 475500 256500 366000 374513.94 4.56 0 -19650 380333 373166 363333 356166 346333 376750 359750 1170 109500 500 278160 500 1 234000000 878670 71.02 4.35 12 0.13 5287.00 86328.00 444000 20241008 -15.43 311000 20240805 20.74 378500 -0.79 20250220 329000 14.13 20250210 444000 -15.43 20241008 311000 20.74 20240805 0.08 N 373220 500 1170 억 10669299 N N 13566 N 00 N
12 20250220 141232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 374000 8000 2 2.19 100892669000 269469 80.95 367500 378500 365000 475500 256500 366000 374412.90 4.56 0 -21203 380333 373166 363333 356166 346333 376750 359750 1170 109500 500 278160 500 1 234000000 875160 70.74 4.33 12 0.12 5287.00 86328.00 444000 20241008 -15.77 311000 20240805 20.26 378500 -1.19 20250220 329000 13.68 20250210 444000 -15.77 20241008 311000 20.26 20240805 0.08 N 373220 500 1170 억 10669299 N N 13566 N 00 N