ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/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
20250219,160246,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,286500,2500,2,0.88,477897325500,1640718,87.37,290500,303500,280500,369000,199000,284000,291277.45,23.34,0,36715,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,85950,41.73,4.95,12,5.47,6865.00,57905.00,303500,20250219,-5.60,63100,20240228,354.04,303500,-5.60,20250219,161500,77.40,20250102,303500,-5.60,20250219,63100,354.04,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10314,N,00,N
20250219,150248,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,286000,2000,2,0.70,456910514500,1567161,83.45,290500,303500,280500,369000,199000,284000,291553.95,23.34,0,11500,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,85800,41.66,4.94,12,5.22,6865.00,57905.00,303500,20250219,-5.77,63100,20240228,353.25,303500,-5.77,20250219,161500,77.09,20250102,303500,-5.77,20250219,63100,353.25,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,140246,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,287500,3500,2,1.23,425890736500,1458653,77.67,290500,303500,280500,369000,199000,284000,291976.43,23.34,0,-6948,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,86250,41.88,4.97,12,4.86,6865.00,57905.00,303500,20250219,-5.27,63100,20240228,355.63,303500,-5.27,20250219,161500,78.02,20250102,303500,-5.27,20250219,63100,355.63,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,130247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,291000,7000,2,2.46,399293092000,1366898,72.79,290500,303500,280500,369000,199000,284000,292117.39,23.34,0,-7716,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,87300,42.39,5.03,12,4.56,6865.00,57905.00,303500,20250219,-4.12,63100,20240228,361.17,303500,-4.12,20250219,161500,80.19,20250102,303500,-4.12,20250219,63100,361.17,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,120247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,295500,11500,2,4.05,371111113500,1270519,67.65,290500,303500,280500,369000,199000,284000,292095.35,23.34,0,-19093,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,88650,43.04,5.10,12,4.24,6865.00,57905.00,303500,20250219,-2.64,63100,20240228,368.30,303500,-2.64,20250219,161500,82.97,20250102,303500,-2.64,20250219,63100,368.30,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,110247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,287000,3000,2,1.06,311129939000,1065929,56.76,290500,303500,280500,369000,199000,284000,291887.62,23.34,0,-20190,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,86100,41.81,4.96,12,3.55,6865.00,57905.00,303500,20250219,-5.44,63100,20240228,354.83,303500,-5.44,20250219,161500,77.71,20250102,303500,-5.44,20250219,63100,354.83,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,100247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,290000,6000,2,2.11,257175613000,877106,46.71,290500,303500,283500,369000,199000,284000,293211.32,23.34,0,-39029,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,87000,42.24,5.01,12,2.92,6865.00,57905.00,303500,20250219,-4.45,63100,20240228,359.59,303500,-4.45,20250219,161500,79.57,20250102,303500,-4.45,20250219,63100,359.59,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250219,090247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,292000,8000,2,2.82,84771866000,285375,15.20,290500,303500,290500,369000,199000,284000,297063.21,23.34,0,-29162,318333,301166,268333,251166,218333,309750,259750,1500,85000,5000,204480,500,1,30000000,87600,42.53,5.04,12,0.95,6865.00,57905.00,303500,20250219,-3.79,63100,20240228,362.76,303500,-3.79,20250219,161500,80.80,20250102,303500,-3.79,20250219,63100,362.76,20240228,1.06,N,010120,5000,1500 억,,7001525,N,N,10283,N,00,N
20250218,160246,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,284000,45000,2,18.83,481625470000,1817346,240.75,241000,285500,235500,310500,167500,239000,264967.43,22.74,0,177518,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,85200,41.37,4.90,12,6.06,6865.00,57905.00,285500,20250218,-0.53,63100,20240228,350.08,285500,-0.53,20250218,161500,75.85,20250102,285500,-0.53,20250218,63100,350.08,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,10283,N,00,N
20250218,150247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,281000,42000,2,17.57,414098732000,1578464,209.10,241000,282500,235500,310500,167500,239000,262342.92,22.74,0,140447,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,84300,40.93,4.85,12,5.26,6865.00,57905.00,282500,20250218,-0.53,63100,20240228,345.32,282500,-0.53,20250218,161500,73.99,20250102,282500,-0.53,20250218,63100,345.32,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,140247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,269000,30000,2,12.55,240850420500,949771,125.82,241000,269000,235500,310500,167500,239000,253587.96,22.74,0,64999,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,80700,39.18,4.65,12,3.17,6865.00,57905.00,274500,20240724,-2.00,63100,20240228,326.31,269000,0.00,20250218,161500,66.56,20250102,274500,-2.00,20240724,63100,326.31,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,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 20250219 160246 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 286500 2500 2 0.88 477897325500 1640718 87.37 290500 303500 280500 369000 199000 284000 291277.45 23.34 0 36715 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 85950 41.73 4.95 12 5.47 6865.00 57905.00 303500 20250219 -5.60 63100 20240228 354.04 303500 -5.60 20250219 161500 77.40 20250102 303500 -5.60 20250219 63100 354.04 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10314 N 00 N
3 20250219 150248 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 286000 2000 2 0.70 456910514500 1567161 83.45 290500 303500 280500 369000 199000 284000 291553.95 23.34 0 11500 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 85800 41.66 4.94 12 5.22 6865.00 57905.00 303500 20250219 -5.77 63100 20240228 353.25 303500 -5.77 20250219 161500 77.09 20250102 303500 -5.77 20250219 63100 353.25 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
4 20250219 140246 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 287500 3500 2 1.23 425890736500 1458653 77.67 290500 303500 280500 369000 199000 284000 291976.43 23.34 0 -6948 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 86250 41.88 4.97 12 4.86 6865.00 57905.00 303500 20250219 -5.27 63100 20240228 355.63 303500 -5.27 20250219 161500 78.02 20250102 303500 -5.27 20250219 63100 355.63 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
5 20250219 130247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 291000 7000 2 2.46 399293092000 1366898 72.79 290500 303500 280500 369000 199000 284000 292117.39 23.34 0 -7716 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 87300 42.39 5.03 12 4.56 6865.00 57905.00 303500 20250219 -4.12 63100 20240228 361.17 303500 -4.12 20250219 161500 80.19 20250102 303500 -4.12 20250219 63100 361.17 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
6 20250219 120247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 295500 11500 2 4.05 371111113500 1270519 67.65 290500 303500 280500 369000 199000 284000 292095.35 23.34 0 -19093 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 88650 43.04 5.10 12 4.24 6865.00 57905.00 303500 20250219 -2.64 63100 20240228 368.30 303500 -2.64 20250219 161500 82.97 20250102 303500 -2.64 20250219 63100 368.30 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
7 20250219 110247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 287000 3000 2 1.06 311129939000 1065929 56.76 290500 303500 280500 369000 199000 284000 291887.62 23.34 0 -20190 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 86100 41.81 4.96 12 3.55 6865.00 57905.00 303500 20250219 -5.44 63100 20240228 354.83 303500 -5.44 20250219 161500 77.71 20250102 303500 -5.44 20250219 63100 354.83 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
8 20250219 100247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 290000 6000 2 2.11 257175613000 877106 46.71 290500 303500 283500 369000 199000 284000 293211.32 23.34 0 -39029 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 87000 42.24 5.01 12 2.92 6865.00 57905.00 303500 20250219 -4.45 63100 20240228 359.59 303500 -4.45 20250219 161500 79.57 20250102 303500 -4.45 20250219 63100 359.59 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
9 20250219 090247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 292000 8000 2 2.82 84771866000 285375 15.20 290500 303500 290500 369000 199000 284000 297063.21 23.34 0 -29162 318333 301166 268333 251166 218333 309750 259750 1500 85000 5000 204480 500 1 30000000 87600 42.53 5.04 12 0.95 6865.00 57905.00 303500 20250219 -3.79 63100 20240228 362.76 303500 -3.79 20250219 161500 80.80 20250102 303500 -3.79 20250219 63100 362.76 20240228 1.06 N 010120 5000 1500 억 7001525 N N 10283 N 00 N
10 20250218 160246 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 284000 45000 2 18.83 481625470000 1817346 240.75 241000 285500 235500 310500 167500 239000 264967.43 22.74 0 177518 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 85200 41.37 4.90 12 6.06 6865.00 57905.00 285500 20250218 -0.53 63100 20240228 350.08 285500 -0.53 20250218 161500 75.85 20250102 285500 -0.53 20250218 63100 350.08 20240228 1.05 N 010120 5000 1500 억 6821315 N N 10283 N 00 N
11 20250218 150247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 281000 42000 2 17.57 414098732000 1578464 209.10 241000 282500 235500 310500 167500 239000 262342.92 22.74 0 140447 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 84300 40.93 4.85 12 5.26 6865.00 57905.00 282500 20250218 -0.53 63100 20240228 345.32 282500 -0.53 20250218 161500 73.99 20250102 282500 -0.53 20250218 63100 345.32 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
12 20250218 140247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 269000 30000 2 12.55 240850420500 949771 125.82 241000 269000 235500 310500 167500 239000 253587.96 22.74 0 64999 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 80700 39.18 4.65 12 3.17 6865.00 57905.00 274500 20240724 -2.00 63100 20240228 326.31 269000 0.00 20250218 161500 66.56 20250102 274500 -2.00 20240724 63100 326.31 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N