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
011070/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
20250219,160253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168000,3000,2,1.82,36178419200,215463,139.39,165000,169400,164800,214500,115500,165000,167910.08,23.84,0,21966,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39761,7.03,0.84,12,0.91,23881.00,199217.00,305500,20240717,-45.01,139700,20250203,20.26,174000,-3.45,20250108,139700,20.26,20250203,305500,-45.01,20240717,139700,20.26,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,370,N,00,N
20250219,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168200,3200,2,1.94,33933358300,202103,130.75,165000,169400,164800,214500,115500,165000,167901.31,23.84,0,21898,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39808,7.04,0.84,12,0.85,23881.00,199217.00,305500,20240717,-44.94,139700,20250203,20.40,174000,-3.33,20250108,139700,20.40,20250203,305500,-44.94,20240717,139700,20.40,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,140253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167700,2700,2,1.64,28440071300,169489,109.65,165000,169400,164800,214500,115500,165000,167798.92,23.84,0,15643,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39690,7.02,0.84,12,0.72,23881.00,199217.00,305500,20240717,-45.11,139700,20250203,20.04,174000,-3.62,20250108,139700,20.04,20250203,305500,-45.11,20240717,139700,20.04,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,130253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167700,2700,2,1.64,25247443000,150455,97.34,165000,169400,164800,214500,115500,165000,167807.27,23.84,0,13611,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39690,7.02,0.84,12,0.64,23881.00,199217.00,305500,20240717,-45.11,139700,20250203,20.04,174000,-3.62,20250108,139700,20.04,20250203,305500,-45.11,20240717,139700,20.04,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,120253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167800,2800,2,1.70,23222096700,138390,89.53,165000,169400,164800,214500,115500,165000,167801.84,23.84,0,15181,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39713,7.03,0.84,12,0.58,23881.00,199217.00,305500,20240717,-45.07,139700,20250203,20.11,174000,-3.56,20250108,139700,20.11,20250203,305500,-45.07,20240717,139700,20.11,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,110254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168400,3400,2,2.06,19606873800,116852,75.60,165000,169400,164800,214500,115500,165000,167792.37,23.84,0,19968,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39855,7.05,0.85,12,0.49,23881.00,199217.00,305500,20240717,-44.88,139700,20250203,20.54,174000,-3.22,20250108,139700,20.54,20250203,305500,-44.88,20240717,139700,20.54,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,100253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167300,2300,2,1.39,10366770700,61958,40.08,165000,168900,164800,214500,115500,165000,167319.32,23.84,0,11326,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39595,7.01,0.84,12,0.26,23881.00,199217.00,305500,20240717,-45.24,139700,20250203,19.76,174000,-3.85,20250108,139700,19.76,20250203,305500,-45.24,20240717,139700,19.76,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250219,090254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165600,600,2,0.36,379327000,2297,1.49,165000,165700,164800,214500,115500,165000,165140.18,23.84,0,-350,168733,166866,164733,162866,160733,165800,161800,1183,49500,5000,118800,100,1,23667107,39193,6.93,0.83,12,0.01,23881.00,199217.00,305500,20240717,-45.79,139700,20250203,18.54,174000,-4.83,20250108,139700,18.54,20250203,305500,-45.79,20240717,139700,18.54,20250203,1.29,N,011070,5000,1183 억,,5642269,N,N,187,N,00,N
20250218,160252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165000,900,2,0.55,25316207300,153650,122.59,165400,166600,162600,213000,114900,164100,164765.25,23.75,0,17042,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39051,6.91,0.83,12,0.65,23881.00,199217.00,305500,20240717,-45.99,139700,20250203,18.11,174000,-5.17,20250108,139700,18.11,20250203,305500,-45.99,20240717,139700,18.11,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,187,N,00,N
20250218,150253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165000,900,2,0.55,22832995900,138595,110.58,165400,166600,162600,213000,114900,164100,164746.17,23.75,0,17004,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39051,6.91,0.83,12,0.59,23881.00,199217.00,305500,20240717,-45.99,139700,20250203,18.11,174000,-5.17,20250108,139700,18.11,20250203,305500,-45.99,20240717,139700,18.11,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,140253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164800,700,2,0.43,20271648300,123066,98.19,165400,166600,162600,213000,114900,164100,164721.76,23.75,0,15764,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39003,6.90,0.83,12,0.52,23881.00,199217.00,305500,20240717,-46.06,139700,20250203,17.97,174000,-5.29,20250108,139700,17.97,20250203,305500,-46.06,20240717,139700,17.97,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,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 160253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168000 3000 2 1.82 36178419200 215463 139.39 165000 169400 164800 214500 115500 165000 167910.08 23.84 0 21966 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39761 7.03 0.84 12 0.91 23881.00 199217.00 305500 20240717 -45.01 139700 20250203 20.26 174000 -3.45 20250108 139700 20.26 20250203 305500 -45.01 20240717 139700 20.26 20250203 1.29 N 011070 5000 1183 억 5642269 N N 370 N 00 N
3 20250219 150255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168200 3200 2 1.94 33933358300 202103 130.75 165000 169400 164800 214500 115500 165000 167901.31 23.84 0 21898 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39808 7.04 0.84 12 0.85 23881.00 199217.00 305500 20240717 -44.94 139700 20250203 20.40 174000 -3.33 20250108 139700 20.40 20250203 305500 -44.94 20240717 139700 20.40 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
4 20250219 140253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167700 2700 2 1.64 28440071300 169489 109.65 165000 169400 164800 214500 115500 165000 167798.92 23.84 0 15643 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39690 7.02 0.84 12 0.72 23881.00 199217.00 305500 20240717 -45.11 139700 20250203 20.04 174000 -3.62 20250108 139700 20.04 20250203 305500 -45.11 20240717 139700 20.04 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
5 20250219 130253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167700 2700 2 1.64 25247443000 150455 97.34 165000 169400 164800 214500 115500 165000 167807.27 23.84 0 13611 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39690 7.02 0.84 12 0.64 23881.00 199217.00 305500 20240717 -45.11 139700 20250203 20.04 174000 -3.62 20250108 139700 20.04 20250203 305500 -45.11 20240717 139700 20.04 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
6 20250219 120253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167800 2800 2 1.70 23222096700 138390 89.53 165000 169400 164800 214500 115500 165000 167801.84 23.84 0 15181 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39713 7.03 0.84 12 0.58 23881.00 199217.00 305500 20240717 -45.07 139700 20250203 20.11 174000 -3.56 20250108 139700 20.11 20250203 305500 -45.07 20240717 139700 20.11 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
7 20250219 110254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168400 3400 2 2.06 19606873800 116852 75.60 165000 169400 164800 214500 115500 165000 167792.37 23.84 0 19968 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39855 7.05 0.85 12 0.49 23881.00 199217.00 305500 20240717 -44.88 139700 20250203 20.54 174000 -3.22 20250108 139700 20.54 20250203 305500 -44.88 20240717 139700 20.54 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
8 20250219 100253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167300 2300 2 1.39 10366770700 61958 40.08 165000 168900 164800 214500 115500 165000 167319.32 23.84 0 11326 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39595 7.01 0.84 12 0.26 23881.00 199217.00 305500 20240717 -45.24 139700 20250203 19.76 174000 -3.85 20250108 139700 19.76 20250203 305500 -45.24 20240717 139700 19.76 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
9 20250219 090254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165600 600 2 0.36 379327000 2297 1.49 165000 165700 164800 214500 115500 165000 165140.18 23.84 0 -350 168733 166866 164733 162866 160733 165800 161800 1183 49500 5000 118800 100 1 23667107 39193 6.93 0.83 12 0.01 23881.00 199217.00 305500 20240717 -45.79 139700 20250203 18.54 174000 -4.83 20250108 139700 18.54 20250203 305500 -45.79 20240717 139700 18.54 20250203 1.29 N 011070 5000 1183 억 5642269 N N 187 N 00 N
10 20250218 160252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165000 900 2 0.55 25316207300 153650 122.59 165400 166600 162600 213000 114900 164100 164765.25 23.75 0 17042 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39051 6.91 0.83 12 0.65 23881.00 199217.00 305500 20240717 -45.99 139700 20250203 18.11 174000 -5.17 20250108 139700 18.11 20250203 305500 -45.99 20240717 139700 18.11 20250203 1.28 N 011070 5000 1183 억 5621305 N N 187 N 00 N
11 20250218 150253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165000 900 2 0.55 22832995900 138595 110.58 165400 166600 162600 213000 114900 164100 164746.17 23.75 0 17004 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39051 6.91 0.83 12 0.59 23881.00 199217.00 305500 20240717 -45.99 139700 20250203 18.11 174000 -5.17 20250108 139700 18.11 20250203 305500 -45.99 20240717 139700 18.11 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
12 20250218 140253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164800 700 2 0.43 20271648300 123066 98.19 165400 166600 162600 213000 114900 164100 164721.76 23.75 0 15764 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39003 6.90 0.83 12 0.52 23881.00 199217.00 305500 20240717 -46.06 139700 20250203 17.97 174000 -5.29 20250108 139700 17.97 20250203 305500 -46.06 20240717 139700 17.97 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N