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
336260/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
20250219,161155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16990,540,2,3.28,6092618900,358545,153.84,16700,17200,16540,21350,11520,16450,16992.62,11.31,0,57338,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11127,-163.37,2.71,12,0.55,-104.00,6267.00,27300,20240523,-37.77,14100,20241115,20.50,18000,-5.61,20250120,15100,12.52,20250210,27300,-37.77,20240523,14100,20.50,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2573,N,00,N
20250219,151159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17000,550,2,3.34,5874445820,345708,148.33,16700,17200,16540,21350,11520,16450,16992.51,11.31,0,56256,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11134,-163.46,2.71,12,0.53,-104.00,6267.00,27300,20240523,-37.73,14100,20241115,20.57,18000,-5.56,20250120,15100,12.58,20250210,27300,-37.73,20240523,14100,20.57,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,141154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17070,620,2,3.77,5599531060,329564,141.40,16700,17200,16540,21350,11520,16450,16990.72,11.31,0,55512,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11180,-164.13,2.72,12,0.50,-104.00,6267.00,27300,20240523,-37.47,14100,20241115,21.06,18000,-5.17,20250120,15100,13.05,20250210,27300,-37.47,20240523,14100,21.06,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,131155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17020,570,2,3.47,4818473980,283687,121.72,16700,17200,16540,21350,11520,16450,16985.18,11.31,0,43004,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11147,-163.65,2.72,12,0.43,-104.00,6267.00,27300,20240523,-37.66,14100,20241115,20.71,18000,-5.44,20250120,15100,12.72,20250210,27300,-37.66,20240523,14100,20.71,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,121155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17030,580,2,3.53,4346324630,255930,109.81,16700,17200,16540,21350,11520,16450,16982.47,11.31,0,44953,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11154,-163.75,2.72,12,0.39,-104.00,6267.00,27300,20240523,-37.62,14100,20241115,20.78,18000,-5.39,20250120,15100,12.78,20250210,27300,-37.62,20240523,14100,20.78,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,111156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17040,590,2,3.59,4001166170,235685,101.12,16700,17200,16540,21350,11520,16450,16976.75,11.31,0,46504,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11160,-163.85,2.72,12,0.36,-104.00,6267.00,27300,20240523,-37.58,14100,20241115,20.85,18000,-5.33,20250120,15100,12.85,20250210,27300,-37.58,20240523,14100,20.85,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,101156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17120,670,2,4.07,2869280550,169554,72.75,16700,17120,16540,21350,11520,16450,16922.52,11.31,0,39773,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11213,-164.62,2.73,12,0.26,-104.00,6267.00,27300,20240523,-37.29,14100,20241115,21.42,18000,-4.89,20250120,15100,13.38,20250210,27300,-37.29,20240523,14100,21.42,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250219,091158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16840,390,2,2.37,668934630,40078,17.20,16700,16850,16540,21350,11520,16450,16690.82,11.31,0,11886,16683,16566,16383,16266,16083,16625,16325,65,4900,100,12170,10,1,65493726,11029,-161.92,2.69,12,0.06,-104.00,6267.00,27300,20240523,-38.32,14100,20241115,19.43,18000,-6.44,20250120,15100,11.52,20250210,27300,-38.32,20240523,14100,19.43,20241115,1.19,N,336260,100,65 억,,7404339,N,N,2919,N,00,N
20250218,161150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16450,170,2,1.04,3759427590,229797,95.01,16320,16500,16200,21150,11400,16280,16359.68,11.25,0,40344,16660,16470,16240,16050,15820,16565,16145,65,4870,100,12040,10,1,65493726,10774,-158.17,2.62,12,0.35,-104.00,6267.00,27300,20240523,-39.74,14100,20241115,16.67,18000,-8.61,20250120,15100,8.94,20250210,27300,-39.74,20240523,14100,16.67,20241115,1.22,N,336260,100,65 억,,7367347,N,N,2919,N,00,N
20250218,151152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16480,200,2,1.23,3480861090,212867,88.01,16320,16500,16200,21150,11400,16280,16352.28,11.25,0,36605,16660,16470,16240,16050,15820,16565,16145,65,4870,100,12040,10,1,65493726,10793,-158.46,2.63,12,0.33,-104.00,6267.00,27300,20240523,-39.63,14100,20241115,16.88,18000,-8.44,20250120,15100,9.14,20250210,27300,-39.63,20240523,14100,16.88,20241115,1.22,N,336260,100,65 억,,7367347,N,N,995,N,00,N
20250218,141154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16370,90,2,0.55,2649136050,162307,67.10,16320,16460,16200,21150,11400,16280,16321.76,11.25,0,8342,16660,16470,16240,16050,15820,16565,16145,65,4870,100,12040,10,1,65493726,10721,-157.40,2.61,12,0.25,-104.00,6267.00,27300,20240523,-40.04,14100,20241115,16.10,18000,-9.06,20250120,15100,8.41,20250210,27300,-40.04,20240523,14100,16.10,20241115,1.22,N,336260,100,65 억,,7367347,N,N,995,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 161155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16990 540 2 3.28 6092618900 358545 153.84 16700 17200 16540 21350 11520 16450 16992.62 11.31 0 57338 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11127 -163.37 2.71 12 0.55 -104.00 6267.00 27300 20240523 -37.77 14100 20241115 20.50 18000 -5.61 20250120 15100 12.52 20250210 27300 -37.77 20240523 14100 20.50 20241115 1.19 N 336260 100 65 억 7404339 N N 2573 N 00 N
3 20250219 151159 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17000 550 2 3.34 5874445820 345708 148.33 16700 17200 16540 21350 11520 16450 16992.51 11.31 0 56256 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11134 -163.46 2.71 12 0.53 -104.00 6267.00 27300 20240523 -37.73 14100 20241115 20.57 18000 -5.56 20250120 15100 12.58 20250210 27300 -37.73 20240523 14100 20.57 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
4 20250219 141154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17070 620 2 3.77 5599531060 329564 141.40 16700 17200 16540 21350 11520 16450 16990.72 11.31 0 55512 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11180 -164.13 2.72 12 0.50 -104.00 6267.00 27300 20240523 -37.47 14100 20241115 21.06 18000 -5.17 20250120 15100 13.05 20250210 27300 -37.47 20240523 14100 21.06 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
5 20250219 131155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17020 570 2 3.47 4818473980 283687 121.72 16700 17200 16540 21350 11520 16450 16985.18 11.31 0 43004 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11147 -163.65 2.72 12 0.43 -104.00 6267.00 27300 20240523 -37.66 14100 20241115 20.71 18000 -5.44 20250120 15100 12.72 20250210 27300 -37.66 20240523 14100 20.71 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
6 20250219 121155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17030 580 2 3.53 4346324630 255930 109.81 16700 17200 16540 21350 11520 16450 16982.47 11.31 0 44953 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11154 -163.75 2.72 12 0.39 -104.00 6267.00 27300 20240523 -37.62 14100 20241115 20.78 18000 -5.39 20250120 15100 12.78 20250210 27300 -37.62 20240523 14100 20.78 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
7 20250219 111156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17040 590 2 3.59 4001166170 235685 101.12 16700 17200 16540 21350 11520 16450 16976.75 11.31 0 46504 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11160 -163.85 2.72 12 0.36 -104.00 6267.00 27300 20240523 -37.58 14100 20241115 20.85 18000 -5.33 20250120 15100 12.85 20250210 27300 -37.58 20240523 14100 20.85 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
8 20250219 101156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17120 670 2 4.07 2869280550 169554 72.75 16700 17120 16540 21350 11520 16450 16922.52 11.31 0 39773 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11213 -164.62 2.73 12 0.26 -104.00 6267.00 27300 20240523 -37.29 14100 20241115 21.42 18000 -4.89 20250120 15100 13.38 20250210 27300 -37.29 20240523 14100 21.42 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
9 20250219 091158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16840 390 2 2.37 668934630 40078 17.20 16700 16850 16540 21350 11520 16450 16690.82 11.31 0 11886 16683 16566 16383 16266 16083 16625 16325 65 4900 100 12170 10 1 65493726 11029 -161.92 2.69 12 0.06 -104.00 6267.00 27300 20240523 -38.32 14100 20241115 19.43 18000 -6.44 20250120 15100 11.52 20250210 27300 -38.32 20240523 14100 19.43 20241115 1.19 N 336260 100 65 억 7404339 N N 2919 N 00 N
10 20250218 161150 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16450 170 2 1.04 3759427590 229797 95.01 16320 16500 16200 21150 11400 16280 16359.68 11.25 0 40344 16660 16470 16240 16050 15820 16565 16145 65 4870 100 12040 10 1 65493726 10774 -158.17 2.62 12 0.35 -104.00 6267.00 27300 20240523 -39.74 14100 20241115 16.67 18000 -8.61 20250120 15100 8.94 20250210 27300 -39.74 20240523 14100 16.67 20241115 1.22 N 336260 100 65 억 7367347 N N 2919 N 00 N
11 20250218 151152 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16480 200 2 1.23 3480861090 212867 88.01 16320 16500 16200 21150 11400 16280 16352.28 11.25 0 36605 16660 16470 16240 16050 15820 16565 16145 65 4870 100 12040 10 1 65493726 10793 -158.46 2.63 12 0.33 -104.00 6267.00 27300 20240523 -39.63 14100 20241115 16.88 18000 -8.44 20250120 15100 9.14 20250210 27300 -39.63 20240523 14100 16.88 20241115 1.22 N 336260 100 65 억 7367347 N N 995 N 00 N
12 20250218 141154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16370 90 2 0.55 2649136050 162307 67.10 16320 16460 16200 21150 11400 16280 16321.76 11.25 0 8342 16660 16470 16240 16050 15820 16565 16145 65 4870 100 12040 10 1 65493726 10721 -157.40 2.61 12 0.25 -104.00 6267.00 27300 20240523 -40.04 14100 20241115 16.10 18000 -9.06 20250120 15100 8.41 20250210 27300 -40.04 20240523 14100 16.10 20241115 1.22 N 336260 100 65 억 7367347 N N 995 N 00 N