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
298040/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
20250219,161120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,497500,-8500,5,-1.68,42902715500,85238,68.75,513000,521000,495000,657000,355000,506000,503330.90,14.71,0,-14602,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,500,1,9324548,46390,40.00,4.29,12,0.91,12438.00,115933.00,549000,20250206,-9.38,156100,20240206,218.71,549000,-9.38,20250206,389000,27.89,20250102,549000,-9.38,20250206,164100,203.17,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,3130,N,00,N
20250219,151124,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,497000,-9000,5,-1.78,41647364500,82716,66.71,513000,521000,495000,657000,355000,506000,503498.29,14.71,0,-14222,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,500,1,9324548,46343,39.96,4.29,12,0.89,12438.00,115933.00,549000,20250206,-9.47,156100,20240206,218.39,549000,-9.47,20250206,389000,27.76,20250102,549000,-9.47,20250206,164100,202.86,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,141119,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,499000,-7000,5,-1.38,36477420500,72335,58.34,513000,521000,495000,657000,355000,506000,504284.52,14.71,0,-12704,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,500,1,9324548,46529,40.12,4.30,12,0.78,12438.00,115933.00,549000,20250206,-9.11,156100,20240206,219.67,549000,-9.11,20250206,389000,28.28,20250102,549000,-9.11,20250206,164100,204.08,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,131120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,503000,-3000,5,-0.59,29920798000,59173,47.73,513000,521000,497000,657000,355000,506000,505649.50,14.71,0,-9452,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,1000,1,9324548,46902,40.44,4.34,12,0.63,12438.00,115933.00,549000,20250206,-8.38,156100,20240206,222.23,549000,-8.38,20250206,389000,29.31,20250102,549000,-8.38,20250206,164100,206.52,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,121120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,501000,-5000,5,-0.99,26412911500,52159,42.07,513000,521000,497000,657000,355000,506000,506392.21,14.71,0,-10705,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,1000,1,9324548,46716,40.28,4.32,12,0.56,12438.00,115933.00,549000,20250206,-8.74,156100,20240206,220.95,549000,-8.74,20250206,389000,28.79,20250102,549000,-8.74,20250206,164100,205.30,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,111121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,499000,-7000,5,-1.38,23239518000,45802,36.94,513000,521000,497000,657000,355000,506000,507390.90,14.71,0,-10777,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,500,1,9324548,46529,40.12,4.30,12,0.49,12438.00,115933.00,549000,20250206,-9.11,156100,20240206,219.67,549000,-9.11,20250206,389000,28.28,20250102,549000,-9.11,20250206,164100,204.08,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,101121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,508000,2000,2,0.40,16406891000,32147,25.93,513000,521000,504000,657000,355000,506000,510370.83,14.71,0,-7627,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,1000,1,9324548,47369,40.84,4.38,12,0.34,12438.00,115933.00,549000,20250206,-7.47,156100,20240206,225.43,549000,-7.47,20250206,389000,30.59,20250102,549000,-7.47,20250206,164100,209.57,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250219,091123,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,509000,3000,2,0.59,7037265000,13682,11.04,513000,521000,508000,657000,355000,506000,514344.76,14.71,0,-2650,532666,519332,499666,486332,466666,526000,493000,466,151000,5000,364320,1000,1,9324548,47462,40.92,4.39,12,0.15,12438.00,115933.00,549000,20250206,-7.29,156100,20240206,226.07,549000,-7.29,20250206,389000,30.85,20250102,549000,-7.29,20250206,164100,210.18,20240219,0.89,N,298040,5000,466 억,,1371337,N,N,2829,N,00,N
20250218,161116,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,506000,22000,2,4.55,61835710000,123690,115.70,490000,513000,480000,629000,339000,484000,499921.07,14.55,0,14997,516000,500000,483000,467000,450000,491500,458500,466,145000,5000,348480,1000,1,9324548,47182,40.68,4.36,12,1.33,12438.00,115933.00,549000,20250206,-7.83,156100,20240206,224.15,549000,-7.83,20250206,389000,30.08,20250102,549000,-7.83,20250206,164100,208.35,20240219,0.93,N,298040,5000,466 억,,1356534,N,N,2829,N,00,N
20250218,151118,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,505000,21000,2,4.34,60099730000,120258,112.49,490000,513000,480000,629000,339000,484000,499756.87,14.55,0,13915,516000,500000,483000,467000,450000,491500,458500,466,145000,5000,348480,1000,1,9324548,47089,40.60,4.36,12,1.29,12438.00,115933.00,549000,20250206,-8.01,156100,20240206,223.51,549000,-8.01,20250206,389000,29.82,20250102,549000,-8.01,20250206,164100,207.74,20240219,0.93,N,298040,5000,466 억,,1356534,N,N,170,N,00,N
20250218,141120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,507000,23000,2,4.75,50210486000,100804,94.29,490000,510000,480000,629000,339000,484000,498100.41,14.55,0,9253,516000,500000,483000,467000,450000,491500,458500,466,145000,5000,348480,1000,1,9324548,47275,40.76,4.37,12,1.08,12438.00,115933.00,549000,20250206,-7.65,156100,20240206,224.79,549000,-7.65,20250206,389000,30.33,20250102,549000,-7.65,20250206,164100,208.96,20240219,0.93,N,298040,5000,466 억,,1356534,N,N,170,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 161120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 497500 -8500 5 -1.68 42902715500 85238 68.75 513000 521000 495000 657000 355000 506000 503330.90 14.71 0 -14602 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 500 1 9324548 46390 40.00 4.29 12 0.91 12438.00 115933.00 549000 20250206 -9.38 156100 20240206 218.71 549000 -9.38 20250206 389000 27.89 20250102 549000 -9.38 20250206 164100 203.17 20240219 0.89 N 298040 5000 466 억 1371337 N N 3130 N 00 N
3 20250219 151124 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 497000 -9000 5 -1.78 41647364500 82716 66.71 513000 521000 495000 657000 355000 506000 503498.29 14.71 0 -14222 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 500 1 9324548 46343 39.96 4.29 12 0.89 12438.00 115933.00 549000 20250206 -9.47 156100 20240206 218.39 549000 -9.47 20250206 389000 27.76 20250102 549000 -9.47 20250206 164100 202.86 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
4 20250219 141119 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 499000 -7000 5 -1.38 36477420500 72335 58.34 513000 521000 495000 657000 355000 506000 504284.52 14.71 0 -12704 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 500 1 9324548 46529 40.12 4.30 12 0.78 12438.00 115933.00 549000 20250206 -9.11 156100 20240206 219.67 549000 -9.11 20250206 389000 28.28 20250102 549000 -9.11 20250206 164100 204.08 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
5 20250219 131120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 503000 -3000 5 -0.59 29920798000 59173 47.73 513000 521000 497000 657000 355000 506000 505649.50 14.71 0 -9452 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 1000 1 9324548 46902 40.44 4.34 12 0.63 12438.00 115933.00 549000 20250206 -8.38 156100 20240206 222.23 549000 -8.38 20250206 389000 29.31 20250102 549000 -8.38 20250206 164100 206.52 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
6 20250219 121120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 501000 -5000 5 -0.99 26412911500 52159 42.07 513000 521000 497000 657000 355000 506000 506392.21 14.71 0 -10705 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 1000 1 9324548 46716 40.28 4.32 12 0.56 12438.00 115933.00 549000 20250206 -8.74 156100 20240206 220.95 549000 -8.74 20250206 389000 28.79 20250102 549000 -8.74 20250206 164100 205.30 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
7 20250219 111121 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 499000 -7000 5 -1.38 23239518000 45802 36.94 513000 521000 497000 657000 355000 506000 507390.90 14.71 0 -10777 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 500 1 9324548 46529 40.12 4.30 12 0.49 12438.00 115933.00 549000 20250206 -9.11 156100 20240206 219.67 549000 -9.11 20250206 389000 28.28 20250102 549000 -9.11 20250206 164100 204.08 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
8 20250219 101121 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 508000 2000 2 0.40 16406891000 32147 25.93 513000 521000 504000 657000 355000 506000 510370.83 14.71 0 -7627 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 1000 1 9324548 47369 40.84 4.38 12 0.34 12438.00 115933.00 549000 20250206 -7.47 156100 20240206 225.43 549000 -7.47 20250206 389000 30.59 20250102 549000 -7.47 20250206 164100 209.57 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
9 20250219 091123 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 509000 3000 2 0.59 7037265000 13682 11.04 513000 521000 508000 657000 355000 506000 514344.76 14.71 0 -2650 532666 519332 499666 486332 466666 526000 493000 466 151000 5000 364320 1000 1 9324548 47462 40.92 4.39 12 0.15 12438.00 115933.00 549000 20250206 -7.29 156100 20240206 226.07 549000 -7.29 20250206 389000 30.85 20250102 549000 -7.29 20250206 164100 210.18 20240219 0.89 N 298040 5000 466 억 1371337 N N 2829 N 00 N
10 20250218 161116 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 506000 22000 2 4.55 61835710000 123690 115.70 490000 513000 480000 629000 339000 484000 499921.07 14.55 0 14997 516000 500000 483000 467000 450000 491500 458500 466 145000 5000 348480 1000 1 9324548 47182 40.68 4.36 12 1.33 12438.00 115933.00 549000 20250206 -7.83 156100 20240206 224.15 549000 -7.83 20250206 389000 30.08 20250102 549000 -7.83 20250206 164100 208.35 20240219 0.93 N 298040 5000 466 억 1356534 N N 2829 N 00 N
11 20250218 151118 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 505000 21000 2 4.34 60099730000 120258 112.49 490000 513000 480000 629000 339000 484000 499756.87 14.55 0 13915 516000 500000 483000 467000 450000 491500 458500 466 145000 5000 348480 1000 1 9324548 47089 40.60 4.36 12 1.29 12438.00 115933.00 549000 20250206 -8.01 156100 20240206 223.51 549000 -8.01 20250206 389000 29.82 20250102 549000 -8.01 20250206 164100 207.74 20240219 0.93 N 298040 5000 466 억 1356534 N N 170 N 00 N
12 20250218 141120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 507000 23000 2 4.75 50210486000 100804 94.29 490000 510000 480000 629000 339000 484000 498100.41 14.55 0 9253 516000 500000 483000 467000 450000 491500 458500 466 145000 5000 348480 1000 1 9324548 47275 40.76 4.37 12 1.08 12438.00 115933.00 549000 20250206 -7.65 156100 20240206 224.79 549000 -7.65 20250206 389000 30.33 20250102 549000 -7.65 20250206 164100 208.96 20240219 0.93 N 298040 5000 466 억 1356534 N N 170 N 00 N