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
272210/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
20250219,161057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34350,-1350,5,-3.78,201867334050,5815445,59.34,36000,36050,34200,46400,25000,35700,34710.48,6.26,0,-277102,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,64894,18.58,2.99,12,3.08,1849.00,11507.00,37500,20250213,-8.40,14950,20240206,129.77,37500,-8.40,20250213,22550,52.33,20250102,37500,-8.40,20250213,15920,115.77,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,6196,N,00,N
20250219,151101,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34250,-1450,5,-4.06,192509596550,5542767,56.55,36000,36050,34200,46400,25000,35700,34728.19,6.26,0,-302911,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,64705,18.52,2.98,12,2.93,1849.00,11507.00,37500,20250213,-8.67,14950,20240206,129.10,37500,-8.67,20250213,22550,51.88,20250102,37500,-8.67,20250213,15920,115.14,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,141056,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34600,-1100,5,-3.08,168595412950,4847160,49.46,36000,36050,34200,46400,25000,35700,34778.52,6.26,0,-323302,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,65366,18.71,3.01,12,2.57,1849.00,11507.00,37500,20250213,-7.73,14950,20240206,131.44,37500,-7.73,20250213,22550,53.44,20250102,37500,-7.73,20250213,15920,117.34,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,131057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34650,-1050,5,-2.94,155336028900,4463846,45.55,36000,36050,34200,46400,25000,35700,34794.66,6.26,0,-331017,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,65461,18.74,3.01,12,2.36,1849.00,11507.00,37500,20250213,-7.60,14950,20240206,131.77,37500,-7.60,20250213,22550,53.66,20250102,37500,-7.60,20250213,15920,117.65,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,121057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34650,-1050,5,-2.94,138037107150,3965076,40.46,36000,36050,34200,46400,25000,35700,34808.75,6.26,0,-278879,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,65461,18.74,3.01,12,2.10,1849.00,11507.00,37500,20250213,-7.60,14950,20240206,131.77,37500,-7.60,20250213,22550,53.66,20250102,37500,-7.60,20250213,15920,117.65,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,111058,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34950,-750,5,-2.10,126262935700,3625985,37.00,36000,36050,34200,46400,25000,35700,34816.84,6.26,0,-274214,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,66027,18.90,3.04,12,1.92,1849.00,11507.00,37500,20250213,-6.80,14950,20240206,133.78,37500,-6.80,20250213,22550,54.99,20250102,37500,-6.80,20250213,15920,119.54,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,101058,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34550,-1150,5,-3.22,92517721300,2650971,27.05,36000,36050,34200,46400,25000,35700,34893.50,6.26,0,-224310,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,65272,18.69,3.00,12,1.40,1849.00,11507.00,37500,20250213,-7.87,14950,20240206,131.10,37500,-7.87,20250213,22550,53.22,20250102,37500,-7.87,20250213,15920,117.02,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250219,091100,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35200,-500,5,-1.40,26517112700,747237,7.62,36000,36050,35150,46400,25000,35700,35481.05,6.26,0,-156233,37666,36682,35816,34832,33966,37175,35325,9446,10700,5000,26410,50,1,188919389,66500,19.04,3.06,12,0.40,1849.00,11507.00,37500,20250213,-6.13,14950,20240206,135.45,37500,-6.13,20250213,22550,56.10,20250102,37500,-6.13,20250213,15920,121.11,20240219,1.77,N,272210,5000,9445 억,,11827801,N,N,15873,N,00,N
20250218,161054,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35700,1350,2,3.93,345634771900,9716753,92.26,35350,36800,34950,44650,24050,34350,35571.40,6.21,0,128840,37183,35766,34633,33216,32083,36475,33925,9446,10300,5000,25410,50,1,188919389,67444,19.31,3.10,12,5.14,1849.00,11507.00,37500,20250213,-4.80,14950,20240206,138.80,37500,-4.80,20250213,22550,58.31,20250102,37500,-4.80,20250213,15920,124.25,20240219,1.73,N,272210,5000,9445 억,,11729573,N,N,15873,N,00,N
20250218,151055,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35700,1350,2,3.93,330305081500,9287005,88.18,35350,36800,34950,44650,24050,34350,35567.10,6.21,0,36213,37183,35766,34633,33216,32083,36475,33925,9446,10300,5000,25410,50,1,188919389,67444,19.31,3.10,12,4.92,1849.00,11507.00,37500,20250213,-4.80,14950,20240206,138.80,37500,-4.80,20250213,22550,58.31,20250102,37500,-4.80,20250213,15920,124.25,20240219,1.73,N,272210,5000,9445 억,,11729573,N,N,6483,N,00,N
20250218,141056,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35250,900,2,2.62,295819752200,8312250,78.92,35350,36800,34950,44650,24050,34350,35589.24,6.21,0,-223072,37183,35766,34633,33216,32083,36475,33925,9446,10300,5000,25410,50,1,188919389,66594,19.06,3.06,12,4.40,1849.00,11507.00,37500,20250213,-6.00,14950,20240206,135.79,37500,-6.00,20250213,22550,56.32,20250102,37500,-6.00,20250213,15920,121.42,20240219,1.73,N,272210,5000,9445 억,,11729573,N,N,6483,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 161057 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34350 -1350 5 -3.78 201867334050 5815445 59.34 36000 36050 34200 46400 25000 35700 34710.48 6.26 0 -277102 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 64894 18.58 2.99 12 3.08 1849.00 11507.00 37500 20250213 -8.40 14950 20240206 129.77 37500 -8.40 20250213 22550 52.33 20250102 37500 -8.40 20250213 15920 115.77 20240219 1.77 N 272210 5000 9445 억 11827801 N N 6196 N 00 N
3 20250219 151101 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34250 -1450 5 -4.06 192509596550 5542767 56.55 36000 36050 34200 46400 25000 35700 34728.19 6.26 0 -302911 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 64705 18.52 2.98 12 2.93 1849.00 11507.00 37500 20250213 -8.67 14950 20240206 129.10 37500 -8.67 20250213 22550 51.88 20250102 37500 -8.67 20250213 15920 115.14 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
4 20250219 141056 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34600 -1100 5 -3.08 168595412950 4847160 49.46 36000 36050 34200 46400 25000 35700 34778.52 6.26 0 -323302 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 65366 18.71 3.01 12 2.57 1849.00 11507.00 37500 20250213 -7.73 14950 20240206 131.44 37500 -7.73 20250213 22550 53.44 20250102 37500 -7.73 20250213 15920 117.34 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
5 20250219 131057 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34650 -1050 5 -2.94 155336028900 4463846 45.55 36000 36050 34200 46400 25000 35700 34794.66 6.26 0 -331017 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 65461 18.74 3.01 12 2.36 1849.00 11507.00 37500 20250213 -7.60 14950 20240206 131.77 37500 -7.60 20250213 22550 53.66 20250102 37500 -7.60 20250213 15920 117.65 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
6 20250219 121057 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34650 -1050 5 -2.94 138037107150 3965076 40.46 36000 36050 34200 46400 25000 35700 34808.75 6.26 0 -278879 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 65461 18.74 3.01 12 2.10 1849.00 11507.00 37500 20250213 -7.60 14950 20240206 131.77 37500 -7.60 20250213 22550 53.66 20250102 37500 -7.60 20250213 15920 117.65 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
7 20250219 111058 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34950 -750 5 -2.10 126262935700 3625985 37.00 36000 36050 34200 46400 25000 35700 34816.84 6.26 0 -274214 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 66027 18.90 3.04 12 1.92 1849.00 11507.00 37500 20250213 -6.80 14950 20240206 133.78 37500 -6.80 20250213 22550 54.99 20250102 37500 -6.80 20250213 15920 119.54 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
8 20250219 101058 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34550 -1150 5 -3.22 92517721300 2650971 27.05 36000 36050 34200 46400 25000 35700 34893.50 6.26 0 -224310 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 65272 18.69 3.00 12 1.40 1849.00 11507.00 37500 20250213 -7.87 14950 20240206 131.10 37500 -7.87 20250213 22550 53.22 20250102 37500 -7.87 20250213 15920 117.02 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
9 20250219 091100 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35200 -500 5 -1.40 26517112700 747237 7.62 36000 36050 35150 46400 25000 35700 35481.05 6.26 0 -156233 37666 36682 35816 34832 33966 37175 35325 9446 10700 5000 26410 50 1 188919389 66500 19.04 3.06 12 0.40 1849.00 11507.00 37500 20250213 -6.13 14950 20240206 135.45 37500 -6.13 20250213 22550 56.10 20250102 37500 -6.13 20250213 15920 121.11 20240219 1.77 N 272210 5000 9445 억 11827801 N N 15873 N 00 N
10 20250218 161054 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35700 1350 2 3.93 345634771900 9716753 92.26 35350 36800 34950 44650 24050 34350 35571.40 6.21 0 128840 37183 35766 34633 33216 32083 36475 33925 9446 10300 5000 25410 50 1 188919389 67444 19.31 3.10 12 5.14 1849.00 11507.00 37500 20250213 -4.80 14950 20240206 138.80 37500 -4.80 20250213 22550 58.31 20250102 37500 -4.80 20250213 15920 124.25 20240219 1.73 N 272210 5000 9445 억 11729573 N N 15873 N 00 N
11 20250218 151055 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35700 1350 2 3.93 330305081500 9287005 88.18 35350 36800 34950 44650 24050 34350 35567.10 6.21 0 36213 37183 35766 34633 33216 32083 36475 33925 9446 10300 5000 25410 50 1 188919389 67444 19.31 3.10 12 4.92 1849.00 11507.00 37500 20250213 -4.80 14950 20240206 138.80 37500 -4.80 20250213 22550 58.31 20250102 37500 -4.80 20250213 15920 124.25 20240219 1.73 N 272210 5000 9445 억 11729573 N N 6483 N 00 N
12 20250218 141056 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35250 900 2 2.62 295819752200 8312250 78.92 35350 36800 34950 44650 24050 34350 35589.24 6.21 0 -223072 37183 35766 34633 33216 32083 36475 33925 9446 10300 5000 25410 50 1 188919389 66594 19.06 3.06 12 4.40 1849.00 11507.00 37500 20250213 -6.00 14950 20240206 135.79 37500 -6.00 20250213 22550 56.32 20250102 37500 -6.00 20250213 15920 121.42 20240219 1.73 N 272210 5000 9445 억 11729573 N N 6483 N 00 N