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
267260/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
20250219,161052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,386500,-7500,5,-1.90,93334639000,239761,50.71,399000,400500,383500,512000,276000,394000,389283.96,34.36,0,-51293,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,139322,53.76,13.10,12,0.67,7189.00,29500.00,450000,20250124,-14.11,101000,20240206,282.67,450000,-14.11,20250124,365500,5.75,20250217,450000,-14.11,20250124,117000,230.34,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4495,N,00,N
20250219,151055,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,388000,-6000,5,-1.52,88317456000,226796,47.97,399000,400500,383500,512000,276000,394000,389413.40,34.36,0,-49503,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,139863,53.97,13.15,12,0.63,7189.00,29500.00,450000,20250124,-13.78,101000,20240206,284.16,450000,-13.78,20250124,365500,6.16,20250217,450000,-13.78,20250124,117000,231.62,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,141051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,388500,-5500,5,-1.40,78620916500,201815,42.68,399000,400500,383500,512000,276000,394000,389568.98,34.36,0,-44736,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,140043,54.04,13.17,12,0.56,7189.00,29500.00,450000,20250124,-13.67,101000,20240206,284.65,450000,-13.67,20250124,365500,6.29,20250217,450000,-13.67,20250124,117000,232.05,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,131052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,389500,-4500,5,-1.14,71400282000,183246,38.76,399000,400500,383500,512000,276000,394000,389641.41,34.36,0,-41159,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,140404,54.18,13.20,12,0.51,7189.00,29500.00,450000,20250124,-13.44,101000,20240206,285.64,450000,-13.44,20250124,365500,6.57,20250217,450000,-13.44,20250124,117000,232.91,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,121052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,388000,-6000,5,-1.52,64794169500,166205,35.15,399000,400500,383500,512000,276000,394000,389844.59,34.36,0,-37593,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,139863,53.97,13.15,12,0.46,7189.00,29500.00,450000,20250124,-13.78,101000,20240206,284.16,450000,-13.78,20250124,365500,6.16,20250217,450000,-13.78,20250124,117000,231.62,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,111052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,387000,-7000,5,-1.78,59047537500,151381,32.02,399000,400500,383500,512000,276000,394000,390058.79,34.36,0,-40555,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,139502,53.83,13.12,12,0.42,7189.00,29500.00,450000,20250124,-14.00,101000,20240206,283.17,450000,-14.00,20250124,365500,5.88,20250217,450000,-14.00,20250124,117000,230.77,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,101053,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,390500,-3500,5,-0.89,44006418500,112433,23.78,399000,400500,385500,512000,276000,394000,391400.99,34.36,0,-26143,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,140764,54.32,13.24,12,0.31,7189.00,29500.00,450000,20250124,-13.22,101000,20240206,286.63,450000,-13.22,20250124,365500,6.84,20250217,450000,-13.22,20250124,117000,233.76,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250219,091054,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,390000,-4000,5,-1.02,18805873000,47486,10.04,399000,400500,388500,512000,276000,394000,396030.35,34.36,0,-21598,412333,403166,385833,376666,359333,407750,381250,1802,118000,5000,283680,500,1,36047135,140584,54.25,13.22,12,0.13,7189.00,29500.00,450000,20250124,-13.33,101000,20240206,286.14,450000,-13.33,20250124,365500,6.70,20250217,450000,-13.33,20250124,117000,233.33,20240219,0.27,N,267260,5000,1802 억,,12384882,N,N,4195,N,00,N
20250218,161048,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,394000,21500,2,5.77,179806974000,465962,95.53,373000,395000,368500,484000,261000,372500,385881.71,34.19,0,22620,393833,383166,374333,363666,354833,378750,359250,1802,111500,5000,268200,500,1,36047135,142026,54.81,13.36,12,1.29,7189.00,29500.00,450000,20250124,-12.44,99400,20240205,296.38,450000,-12.44,20250124,365500,7.80,20250217,450000,-12.44,20250124,117000,236.75,20240219,0.23,N,267260,5000,1802 억,,12324618,N,N,4195,N,00,N
20250218,151050,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,392500,20000,2,5.37,170499278500,442307,90.68,373000,395000,368500,484000,261000,372500,385491.57,34.19,0,17954,393833,383166,374333,363666,354833,378750,359250,1802,111500,5000,268200,500,1,36047135,141485,54.60,13.31,12,1.23,7189.00,29500.00,450000,20250124,-12.78,99400,20240205,294.87,450000,-12.78,20250124,365500,7.39,20250217,450000,-12.78,20250124,117000,235.47,20240219,0.23,N,267260,5000,1802 억,,12324618,N,N,180,N,00,N
20250218,141051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,391000,18500,2,4.97,154093753000,400514,82.11,373000,395000,368500,484000,261000,372500,384754.92,34.19,0,19032,393833,383166,374333,363666,354833,378750,359250,1802,111500,5000,268200,500,1,36047135,140944,54.39,13.25,12,1.11,7189.00,29500.00,450000,20250124,-13.11,99400,20240205,293.36,450000,-13.11,20250124,365500,6.98,20250217,450000,-13.11,20250124,117000,234.19,20240219,0.23,N,267260,5000,1802 억,,12324618,N,N,180,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 161052 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 386500 -7500 5 -1.90 93334639000 239761 50.71 399000 400500 383500 512000 276000 394000 389283.96 34.36 0 -51293 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 139322 53.76 13.10 12 0.67 7189.00 29500.00 450000 20250124 -14.11 101000 20240206 282.67 450000 -14.11 20250124 365500 5.75 20250217 450000 -14.11 20250124 117000 230.34 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4495 N 00 N
3 20250219 151055 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 388000 -6000 5 -1.52 88317456000 226796 47.97 399000 400500 383500 512000 276000 394000 389413.40 34.36 0 -49503 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 139863 53.97 13.15 12 0.63 7189.00 29500.00 450000 20250124 -13.78 101000 20240206 284.16 450000 -13.78 20250124 365500 6.16 20250217 450000 -13.78 20250124 117000 231.62 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
4 20250219 141051 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 388500 -5500 5 -1.40 78620916500 201815 42.68 399000 400500 383500 512000 276000 394000 389568.98 34.36 0 -44736 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 140043 54.04 13.17 12 0.56 7189.00 29500.00 450000 20250124 -13.67 101000 20240206 284.65 450000 -13.67 20250124 365500 6.29 20250217 450000 -13.67 20250124 117000 232.05 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
5 20250219 131052 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 389500 -4500 5 -1.14 71400282000 183246 38.76 399000 400500 383500 512000 276000 394000 389641.41 34.36 0 -41159 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 140404 54.18 13.20 12 0.51 7189.00 29500.00 450000 20250124 -13.44 101000 20240206 285.64 450000 -13.44 20250124 365500 6.57 20250217 450000 -13.44 20250124 117000 232.91 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
6 20250219 121052 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 388000 -6000 5 -1.52 64794169500 166205 35.15 399000 400500 383500 512000 276000 394000 389844.59 34.36 0 -37593 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 139863 53.97 13.15 12 0.46 7189.00 29500.00 450000 20250124 -13.78 101000 20240206 284.16 450000 -13.78 20250124 365500 6.16 20250217 450000 -13.78 20250124 117000 231.62 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
7 20250219 111052 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 387000 -7000 5 -1.78 59047537500 151381 32.02 399000 400500 383500 512000 276000 394000 390058.79 34.36 0 -40555 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 139502 53.83 13.12 12 0.42 7189.00 29500.00 450000 20250124 -14.00 101000 20240206 283.17 450000 -14.00 20250124 365500 5.88 20250217 450000 -14.00 20250124 117000 230.77 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
8 20250219 101053 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 390500 -3500 5 -0.89 44006418500 112433 23.78 399000 400500 385500 512000 276000 394000 391400.99 34.36 0 -26143 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 140764 54.32 13.24 12 0.31 7189.00 29500.00 450000 20250124 -13.22 101000 20240206 286.63 450000 -13.22 20250124 365500 6.84 20250217 450000 -13.22 20250124 117000 233.76 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
9 20250219 091054 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 390000 -4000 5 -1.02 18805873000 47486 10.04 399000 400500 388500 512000 276000 394000 396030.35 34.36 0 -21598 412333 403166 385833 376666 359333 407750 381250 1802 118000 5000 283680 500 1 36047135 140584 54.25 13.22 12 0.13 7189.00 29500.00 450000 20250124 -13.33 101000 20240206 286.14 450000 -13.33 20250124 365500 6.70 20250217 450000 -13.33 20250124 117000 233.33 20240219 0.27 N 267260 5000 1802 억 12384882 N N 4195 N 00 N
10 20250218 161048 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 394000 21500 2 5.77 179806974000 465962 95.53 373000 395000 368500 484000 261000 372500 385881.71 34.19 0 22620 393833 383166 374333 363666 354833 378750 359250 1802 111500 5000 268200 500 1 36047135 142026 54.81 13.36 12 1.29 7189.00 29500.00 450000 20250124 -12.44 99400 20240205 296.38 450000 -12.44 20250124 365500 7.80 20250217 450000 -12.44 20250124 117000 236.75 20240219 0.23 N 267260 5000 1802 억 12324618 N N 4195 N 00 N
11 20250218 151050 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 392500 20000 2 5.37 170499278500 442307 90.68 373000 395000 368500 484000 261000 372500 385491.57 34.19 0 17954 393833 383166 374333 363666 354833 378750 359250 1802 111500 5000 268200 500 1 36047135 141485 54.60 13.31 12 1.23 7189.00 29500.00 450000 20250124 -12.78 99400 20240205 294.87 450000 -12.78 20250124 365500 7.39 20250217 450000 -12.78 20250124 117000 235.47 20240219 0.23 N 267260 5000 1802 억 12324618 N N 180 N 00 N
12 20250218 141051 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 391000 18500 2 4.97 154093753000 400514 82.11 373000 395000 368500 484000 261000 372500 384754.92 34.19 0 19032 393833 383166 374333 363666 354833 378750 359250 1802 111500 5000 268200 500 1 36047135 140944 54.39 13.25 12 1.11 7189.00 29500.00 450000 20250124 -13.11 99400 20240205 293.36 450000 -13.11 20250124 365500 6.98 20250217 450000 -13.11 20250124 117000 234.19 20240219 0.23 N 267260 5000 1802 억 12324618 N N 180 N 00 N