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
361610/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
20250219,161217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27150,1450,2,5.64,12811809900,475465,236.89,25700,27500,25600,33400,18000,25700,26945.63,7.09,0,-9653,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19357,23.57,0.80,12,0.67,1152.00,33825.00,77700,20240326,-65.06,21650,20250203,25.40,27500,-1.27,20250219,21650,25.40,20250203,77700,-65.06,20240326,21650,25.40,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,3333,N,00,N
20250219,151220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27100,1400,2,5.45,12457867250,462420,230.39,25700,27500,25600,33400,18000,25700,26940.59,7.09,0,-7196,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19322,23.52,0.80,12,0.65,1152.00,33825.00,77700,20240326,-65.12,21650,20250203,25.17,27500,-1.45,20250219,21650,25.17,20250203,77700,-65.12,20240326,21650,25.17,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,141216,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27500,1800,2,7.00,10647626500,395977,197.29,25700,27500,25600,33400,18000,25700,26889.51,7.09,0,940,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19607,23.87,0.81,12,0.56,1152.00,33825.00,77700,20240326,-64.61,21650,20250203,27.02,27500,0.00,20250219,21650,27.02,20250203,77700,-64.61,20240326,21650,27.02,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,131217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27150,1450,2,5.64,9124955750,339801,169.30,25700,27450,25600,33400,18000,25700,26853.82,7.09,0,-2094,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19357,23.57,0.80,12,0.48,1152.00,33825.00,77700,20240326,-65.06,21650,20250203,25.40,27450,-1.09,20250219,21650,25.40,20250203,77700,-65.06,20240326,21650,25.40,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,121217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27250,1550,2,6.03,7913804400,295183,147.07,25700,27450,25600,33400,18000,25700,26809.82,7.09,0,13894,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19429,23.65,0.81,12,0.41,1152.00,33825.00,77700,20240326,-64.93,21650,20250203,25.87,27450,-0.73,20250219,21650,25.87,20250203,77700,-64.93,20240326,21650,25.87,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,111217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27250,1550,2,6.03,6999794700,261617,130.35,25700,27450,25600,33400,18000,25700,26755.89,7.09,0,16099,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19429,23.65,0.81,12,0.37,1152.00,33825.00,77700,20240326,-64.93,21650,20250203,25.87,27450,-0.73,20250219,21650,25.87,20250203,77700,-64.93,20240326,21650,25.87,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,101218,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,1350,2,5.25,4078638000,154127,76.79,25700,27050,25600,33400,18000,25700,26462.84,7.09,0,12020,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,19286,23.48,0.80,12,0.22,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,27050,0.00,20250219,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250219,091219,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26150,450,2,1.75,517011350,19964,9.95,25700,26250,25600,33400,18000,25700,25897.18,7.09,0,3933,26366,26032,25366,25032,24366,26200,25200,713,7700,1000,18500,50,1,71297592,18644,22.70,0.77,12,0.03,1152.00,33825.00,77700,20240326,-66.34,21650,20250203,20.79,26250,-0.38,20250219,21650,20.79,20250203,77700,-66.34,20240326,21650,20.79,20250203,0.84,N,361610,1000,712 억,,5054107,N,N,542,N,00,N
20250218,161212,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25700,500,2,1.98,5045639000,199739,64.62,25600,25700,24700,32750,17650,25200,25260.79,7.15,0,-41806,26600,25900,25200,24500,23800,26250,24850,713,7550,1000,18140,50,1,71297592,18323,22.31,0.76,12,0.28,1152.00,33825.00,77700,20240326,-66.92,21650,20250203,18.71,25900,-0.77,20250120,21650,18.71,20250203,77700,-66.92,20240326,21650,18.71,20250203,0.84,N,361610,1000,712 억,,5095969,N,N,542,N,00,N
20250218,151214,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25650,450,2,1.79,4669849600,185105,59.88,25600,25700,24700,32750,17650,25200,25228.11,7.15,0,-46518,26600,25900,25200,24500,23800,26250,24850,713,7550,1000,18140,50,1,71297592,18288,22.27,0.76,12,0.26,1152.00,33825.00,77700,20240326,-66.99,21650,20250203,18.48,25900,-0.97,20250120,21650,18.48,20250203,77700,-66.99,20240326,21650,18.48,20250203,0.84,N,361610,1000,712 억,,5095969,N,N,1352,N,00,N
20250218,141215,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25600,400,2,1.59,3813457900,151675,49.07,25600,25650,24700,32750,17650,25200,25142.30,7.15,0,-42160,26600,25900,25200,24500,23800,26250,24850,713,7550,1000,18140,50,1,71297592,18252,22.22,0.76,12,0.21,1152.00,33825.00,77700,20240326,-67.05,21650,20250203,18.24,25900,-1.16,20250120,21650,18.24,20250203,77700,-67.05,20240326,21650,18.24,20250203,0.84,N,361610,1000,712 억,,5095969,N,N,1352,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 161217 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27150 1450 2 5.64 12811809900 475465 236.89 25700 27500 25600 33400 18000 25700 26945.63 7.09 0 -9653 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19357 23.57 0.80 12 0.67 1152.00 33825.00 77700 20240326 -65.06 21650 20250203 25.40 27500 -1.27 20250219 21650 25.40 20250203 77700 -65.06 20240326 21650 25.40 20250203 0.84 N 361610 1000 712 억 5054107 N N 3333 N 00 N
3 20250219 151220 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27100 1400 2 5.45 12457867250 462420 230.39 25700 27500 25600 33400 18000 25700 26940.59 7.09 0 -7196 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19322 23.52 0.80 12 0.65 1152.00 33825.00 77700 20240326 -65.12 21650 20250203 25.17 27500 -1.45 20250219 21650 25.17 20250203 77700 -65.12 20240326 21650 25.17 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
4 20250219 141216 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27500 1800 2 7.00 10647626500 395977 197.29 25700 27500 25600 33400 18000 25700 26889.51 7.09 0 940 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19607 23.87 0.81 12 0.56 1152.00 33825.00 77700 20240326 -64.61 21650 20250203 27.02 27500 0.00 20250219 21650 27.02 20250203 77700 -64.61 20240326 21650 27.02 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
5 20250219 131217 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27150 1450 2 5.64 9124955750 339801 169.30 25700 27450 25600 33400 18000 25700 26853.82 7.09 0 -2094 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19357 23.57 0.80 12 0.48 1152.00 33825.00 77700 20240326 -65.06 21650 20250203 25.40 27450 -1.09 20250219 21650 25.40 20250203 77700 -65.06 20240326 21650 25.40 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
6 20250219 121217 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27250 1550 2 6.03 7913804400 295183 147.07 25700 27450 25600 33400 18000 25700 26809.82 7.09 0 13894 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19429 23.65 0.81 12 0.41 1152.00 33825.00 77700 20240326 -64.93 21650 20250203 25.87 27450 -0.73 20250219 21650 25.87 20250203 77700 -64.93 20240326 21650 25.87 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
7 20250219 111217 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27250 1550 2 6.03 6999794700 261617 130.35 25700 27450 25600 33400 18000 25700 26755.89 7.09 0 16099 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19429 23.65 0.81 12 0.37 1152.00 33825.00 77700 20240326 -64.93 21650 20250203 25.87 27450 -0.73 20250219 21650 25.87 20250203 77700 -64.93 20240326 21650 25.87 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
8 20250219 101218 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27050 1350 2 5.25 4078638000 154127 76.79 25700 27050 25600 33400 18000 25700 26462.84 7.09 0 12020 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 19286 23.48 0.80 12 0.22 1152.00 33825.00 77700 20240326 -65.19 21650 20250203 24.94 27050 0.00 20250219 21650 24.94 20250203 77700 -65.19 20240326 21650 24.94 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
9 20250219 091219 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26150 450 2 1.75 517011350 19964 9.95 25700 26250 25600 33400 18000 25700 25897.18 7.09 0 3933 26366 26032 25366 25032 24366 26200 25200 713 7700 1000 18500 50 1 71297592 18644 22.70 0.77 12 0.03 1152.00 33825.00 77700 20240326 -66.34 21650 20250203 20.79 26250 -0.38 20250219 21650 20.79 20250203 77700 -66.34 20240326 21650 20.79 20250203 0.84 N 361610 1000 712 억 5054107 N N 542 N 00 N
10 20250218 161212 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 25700 500 2 1.98 5045639000 199739 64.62 25600 25700 24700 32750 17650 25200 25260.79 7.15 0 -41806 26600 25900 25200 24500 23800 26250 24850 713 7550 1000 18140 50 1 71297592 18323 22.31 0.76 12 0.28 1152.00 33825.00 77700 20240326 -66.92 21650 20250203 18.71 25900 -0.77 20250120 21650 18.71 20250203 77700 -66.92 20240326 21650 18.71 20250203 0.84 N 361610 1000 712 억 5095969 N N 542 N 00 N
11 20250218 151214 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 25650 450 2 1.79 4669849600 185105 59.88 25600 25700 24700 32750 17650 25200 25228.11 7.15 0 -46518 26600 25900 25200 24500 23800 26250 24850 713 7550 1000 18140 50 1 71297592 18288 22.27 0.76 12 0.26 1152.00 33825.00 77700 20240326 -66.99 21650 20250203 18.48 25900 -0.97 20250120 21650 18.48 20250203 77700 -66.99 20240326 21650 18.48 20250203 0.84 N 361610 1000 712 억 5095969 N N 1352 N 00 N
12 20250218 141215 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 25600 400 2 1.59 3813457900 151675 49.07 25600 25650 24700 32750 17650 25200 25142.30 7.15 0 -42160 26600 25900 25200 24500 23800 26250 24850 713 7550 1000 18140 50 1 71297592 18252 22.22 0.76 12 0.21 1152.00 33825.00 77700 20240326 -67.05 21650 20250203 18.24 25900 -1.16 20250120 21650 18.24 20250203 77700 -67.05 20240326 21650 18.24 20250203 0.84 N 361610 1000 712 억 5095969 N N 1352 N 00 N