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
066970/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
20250219,160618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,89700,8400,2,10.33,71059033700,810974,396.89,81400,92700,81100,105600,57000,81300,87620.57,21.46,0,118626,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,32559,-16.70,2.94,12,2.23,-5372.00,30468.00,199000,20240325,-54.92,76700,20250103,16.95,94000,-4.57,20250121,76700,16.95,20250103,199000,-54.92,20240325,76700,16.95,20250103,1.28,N,066970,500,181 억,,7789130,N,N,9314,N,00,N
20250219,150619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,89900,8600,2,10.58,67820731100,774859,379.21,81400,92700,81100,105600,57000,81300,87526.75,21.46,0,103800,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,32631,-16.73,2.95,12,2.13,-5372.00,30468.00,199000,20240325,-54.82,76700,20250103,17.21,94000,-4.36,20250121,76700,17.21,20250103,199000,-54.82,20240325,76700,17.21,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,140616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,88900,7600,2,9.35,48207735800,557994,273.08,81400,89400,81100,105600,57000,81300,86394.95,21.46,0,96561,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,32268,-16.55,2.92,12,1.54,-5372.00,30468.00,199000,20240325,-55.33,76700,20250103,15.91,94000,-5.43,20250121,76700,15.91,20250103,199000,-55.33,20240325,76700,15.91,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,130618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,87700,6400,2,7.87,41590985400,483033,236.40,81400,88700,81100,105600,57000,81300,86104.07,21.46,0,85604,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,31833,-16.33,2.88,12,1.33,-5372.00,30468.00,199000,20240325,-55.93,76700,20250103,14.34,94000,-6.70,20250121,76700,14.34,20250103,199000,-55.93,20240325,76700,14.34,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,120617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,87000,5700,2,7.01,38917938400,452451,221.43,81400,88700,81100,105600,57000,81300,86016.07,21.46,0,83566,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,31579,-16.20,2.86,12,1.25,-5372.00,30468.00,199000,20240325,-56.28,76700,20250103,13.43,94000,-7.45,20250121,76700,13.43,20250103,199000,-56.28,20240325,76700,13.43,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,110618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,88000,6700,2,8.24,34400191600,400767,196.13,81400,88700,81100,105600,57000,81300,85836.17,21.46,0,82657,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,31942,-16.38,2.89,12,1.10,-5372.00,30468.00,199000,20240325,-55.78,76700,20250103,14.73,94000,-6.38,20250121,76700,14.73,20250103,199000,-55.78,20240325,76700,14.73,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,100617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,86000,4700,2,5.78,16846763200,200145,97.95,81400,86000,81100,105600,57000,81300,84173.15,21.46,0,43071,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,31216,-16.01,2.82,12,0.55,-5372.00,30468.00,199000,20240325,-56.78,76700,20250103,12.13,94000,-8.51,20250121,76700,12.13,20250103,199000,-56.78,20240325,76700,12.13,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250219,090619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82200,900,2,1.11,1158559200,14160,6.93,81400,82700,81100,105600,57000,81300,81820.07,21.46,0,-519,84233,82766,81733,80266,79233,82250,79750,181,24300,500,56910,100,1,36297174,29836,-15.30,2.70,12,0.04,-5372.00,30468.00,199000,20240325,-58.69,76700,20250103,7.17,94000,-12.55,20250121,76700,7.17,20250103,199000,-58.69,20240325,76700,7.17,20250103,1.28,N,066970,500,181 억,,7789130,N,N,1597,N,00,N
20250218,160616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81300,-1500,5,-1.81,16612593000,203392,58.40,82900,83200,80700,107600,58000,82800,81678.76,21.58,0,-42311,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29510,-15.13,2.67,12,0.56,-5372.00,30468.00,199000,20240325,-59.15,76700,20250103,6.00,94000,-13.51,20250121,76700,6.00,20250103,199000,-59.15,20240325,76700,6.00,20250103,1.23,N,066970,500,181 억,,7831976,N,N,1597,N,00,N
20250218,150617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81400,-1400,5,-1.69,15228281400,186371,53.51,82900,83200,80700,107600,58000,82800,81709.50,21.58,0,-41460,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29546,-15.15,2.67,12,0.51,-5372.00,30468.00,199000,20240325,-59.10,76700,20250103,6.13,94000,-13.40,20250121,76700,6.13,20250103,199000,-59.10,20240325,76700,6.13,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,140617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81200,-1600,5,-1.93,13265556900,162225,46.58,82900,83200,80700,107600,58000,82800,81772.58,21.58,0,-41938,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29473,-15.12,2.67,12,0.45,-5372.00,30468.00,199000,20240325,-59.20,76700,20250103,5.87,94000,-13.62,20250121,76700,5.87,20250103,199000,-59.20,20240325,76700,5.87,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,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 160618 57 100.00 KOSPI200 전기·전자 N N N N Y 89700 8400 2 10.33 71059033700 810974 396.89 81400 92700 81100 105600 57000 81300 87620.57 21.46 0 118626 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 32559 -16.70 2.94 12 2.23 -5372.00 30468.00 199000 20240325 -54.92 76700 20250103 16.95 94000 -4.57 20250121 76700 16.95 20250103 199000 -54.92 20240325 76700 16.95 20250103 1.28 N 066970 500 181 억 7789130 N N 9314 N 00 N
3 20250219 150619 57 100.00 KOSPI200 전기·전자 N N N N Y 89900 8600 2 10.58 67820731100 774859 379.21 81400 92700 81100 105600 57000 81300 87526.75 21.46 0 103800 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 32631 -16.73 2.95 12 2.13 -5372.00 30468.00 199000 20240325 -54.82 76700 20250103 17.21 94000 -4.36 20250121 76700 17.21 20250103 199000 -54.82 20240325 76700 17.21 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
4 20250219 140616 57 100.00 KOSPI200 전기·전자 N N N N Y 88900 7600 2 9.35 48207735800 557994 273.08 81400 89400 81100 105600 57000 81300 86394.95 21.46 0 96561 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 32268 -16.55 2.92 12 1.54 -5372.00 30468.00 199000 20240325 -55.33 76700 20250103 15.91 94000 -5.43 20250121 76700 15.91 20250103 199000 -55.33 20240325 76700 15.91 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
5 20250219 130618 57 100.00 KOSPI200 전기·전자 N N N N Y 87700 6400 2 7.87 41590985400 483033 236.40 81400 88700 81100 105600 57000 81300 86104.07 21.46 0 85604 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 31833 -16.33 2.88 12 1.33 -5372.00 30468.00 199000 20240325 -55.93 76700 20250103 14.34 94000 -6.70 20250121 76700 14.34 20250103 199000 -55.93 20240325 76700 14.34 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
6 20250219 120617 57 100.00 KOSPI200 전기·전자 N N N N Y 87000 5700 2 7.01 38917938400 452451 221.43 81400 88700 81100 105600 57000 81300 86016.07 21.46 0 83566 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 31579 -16.20 2.86 12 1.25 -5372.00 30468.00 199000 20240325 -56.28 76700 20250103 13.43 94000 -7.45 20250121 76700 13.43 20250103 199000 -56.28 20240325 76700 13.43 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
7 20250219 110618 57 100.00 KOSPI200 전기·전자 N N N N Y 88000 6700 2 8.24 34400191600 400767 196.13 81400 88700 81100 105600 57000 81300 85836.17 21.46 0 82657 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 31942 -16.38 2.89 12 1.10 -5372.00 30468.00 199000 20240325 -55.78 76700 20250103 14.73 94000 -6.38 20250121 76700 14.73 20250103 199000 -55.78 20240325 76700 14.73 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
8 20250219 100617 57 100.00 KOSPI200 전기·전자 N N N N Y 86000 4700 2 5.78 16846763200 200145 97.95 81400 86000 81100 105600 57000 81300 84173.15 21.46 0 43071 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 31216 -16.01 2.82 12 0.55 -5372.00 30468.00 199000 20240325 -56.78 76700 20250103 12.13 94000 -8.51 20250121 76700 12.13 20250103 199000 -56.78 20240325 76700 12.13 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
9 20250219 090619 57 100.00 KOSPI200 전기·전자 N N N N Y 82200 900 2 1.11 1158559200 14160 6.93 81400 82700 81100 105600 57000 81300 81820.07 21.46 0 -519 84233 82766 81733 80266 79233 82250 79750 181 24300 500 56910 100 1 36297174 29836 -15.30 2.70 12 0.04 -5372.00 30468.00 199000 20240325 -58.69 76700 20250103 7.17 94000 -12.55 20250121 76700 7.17 20250103 199000 -58.69 20240325 76700 7.17 20250103 1.28 N 066970 500 181 억 7789130 N N 1597 N 00 N
10 20250218 160616 57 100.00 KOSPI200 전기·전자 N N N N Y 81300 -1500 5 -1.81 16612593000 203392 58.40 82900 83200 80700 107600 58000 82800 81678.76 21.58 0 -42311 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29510 -15.13 2.67 12 0.56 -5372.00 30468.00 199000 20240325 -59.15 76700 20250103 6.00 94000 -13.51 20250121 76700 6.00 20250103 199000 -59.15 20240325 76700 6.00 20250103 1.23 N 066970 500 181 억 7831976 N N 1597 N 00 N
11 20250218 150617 57 100.00 KOSPI200 전기·전자 N N N N Y 81400 -1400 5 -1.69 15228281400 186371 53.51 82900 83200 80700 107600 58000 82800 81709.50 21.58 0 -41460 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29546 -15.15 2.67 12 0.51 -5372.00 30468.00 199000 20240325 -59.10 76700 20250103 6.13 94000 -13.40 20250121 76700 6.13 20250103 199000 -59.10 20240325 76700 6.13 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
12 20250218 140617 57 100.00 KOSPI200 전기·전자 N N N N Y 81200 -1600 5 -1.93 13265556900 162225 46.58 82900 83200 80700 107600 58000 82800 81772.58 21.58 0 -41938 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29473 -15.12 2.67 12 0.45 -5372.00 30468.00 199000 20240325 -59.20 76700 20250103 5.87 94000 -13.62 20250121 76700 5.87 20250103 199000 -59.20 20240325 76700 5.87 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N