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
373220/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
20250219,161225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,366000,15500,2,4.42,121045002500,331573,249.34,353500,370500,353500,455500,245500,350500,365062.90,4.54,0,52560,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,856440,69.23,4.24,12,0.14,5287.00,86328.00,444000,20241008,-17.57,311000,20240805,17.68,376000,-2.66,20250108,329000,11.25,20250210,444000,-17.57,20241008,311000,17.68,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,13566,N,00,N
20250219,151229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,367000,16500,2,4.71,116998309500,320528,241.04,353500,370500,353500,455500,245500,350500,365018.80,4.54,0,52352,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,858780,69.42,4.25,12,0.14,5287.00,86328.00,444000,20241008,-17.34,311000,20240805,18.01,376000,-2.39,20250108,329000,11.55,20250210,444000,-17.34,20241008,311000,18.01,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,141224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,365500,15000,2,4.28,104285408500,285820,214.94,353500,370500,353500,455500,245500,350500,364865.44,4.54,0,51380,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,855270,69.13,4.23,12,0.12,5287.00,86328.00,444000,20241008,-17.68,311000,20240805,17.52,376000,-2.79,20250108,329000,11.09,20250210,444000,-17.68,20241008,311000,17.52,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,131225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,366000,15500,2,4.42,94360221500,258713,194.55,353500,370500,353500,455500,245500,350500,364730.99,4.54,0,53874,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,856440,69.23,4.24,12,0.11,5287.00,86328.00,444000,20241008,-17.57,311000,20240805,17.68,376000,-2.66,20250108,329000,11.25,20250210,444000,-17.57,20241008,311000,17.68,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,121226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,368000,17500,2,4.99,85585095000,234826,176.59,353500,370500,353500,455500,245500,350500,364463.53,4.54,0,55126,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,861120,69.60,4.26,12,0.10,5287.00,86328.00,444000,20241008,-17.12,311000,20240805,18.33,376000,-2.13,20250108,329000,11.85,20250210,444000,-17.12,20241008,311000,18.33,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,111226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,369500,19000,2,5.42,71874237500,197668,148.65,353500,370500,353500,455500,245500,350500,363612.88,4.54,0,51416,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,864630,69.89,4.28,12,0.08,5287.00,86328.00,444000,20241008,-16.78,311000,20240805,18.81,376000,-1.73,20250108,329000,12.31,20250210,444000,-16.78,20241008,311000,18.81,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,101226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,365500,15000,2,4.28,40966640500,113578,85.41,353500,366000,353500,455500,245500,350500,360694.38,4.54,0,32355,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,855270,69.13,4.23,12,0.05,5287.00,86328.00,444000,20241008,-17.68,311000,20240805,17.52,376000,-2.79,20250108,329000,11.09,20250210,444000,-17.68,20241008,311000,17.52,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250219,091228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,359000,8500,2,2.43,11008057500,30826,23.18,353500,360000,353500,455500,245500,350500,357109.45,4.54,0,11830,358500,354500,351000,347000,343500,352750,345250,1170,105000,500,266380,500,1,234000000,840060,67.90,4.16,12,0.01,5287.00,86328.00,444000,20241008,-19.14,311000,20240805,15.43,376000,-4.52,20250108,329000,9.12,20250210,444000,-19.14,20241008,311000,15.43,20240805,0.08,N,373220,500,1170 억,,10633623,N,N,1958,N,00,N
20250218,161220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350500,-3000,5,-0.85,46128686500,131759,79.13,355000,355000,347500,459500,247500,353500,350097.74,4.53,0,12669,365500,359500,356000,350000,346500,357750,348250,1170,106000,500,268660,500,1,234000000,820170,66.29,4.06,12,0.06,5287.00,86328.00,444000,20241008,-21.06,311000,20240805,12.70,376000,-6.78,20250108,329000,6.53,20250210,444000,-21.06,20241008,311000,12.70,20240805,0.08,N,373220,500,1170 억,,10597980,N,N,1958,N,00,N
20250218,151222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350000,-3500,5,-0.99,39811803500,113732,68.31,355000,355000,347500,459500,247500,353500,350049.09,4.53,0,7543,365500,359500,356000,350000,346500,357750,348250,1170,106000,500,268660,500,1,234000000,819000,66.20,4.05,12,0.05,5287.00,86328.00,444000,20241008,-21.17,311000,20240805,12.54,376000,-6.91,20250108,329000,6.38,20250210,444000,-21.17,20241008,311000,12.54,20240805,0.08,N,373220,500,1170 억,,10597980,N,N,5498,N,00,N
20250218,141224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350000,-3500,5,-0.99,32535038500,92931,55.81,355000,355000,347500,459500,247500,353500,350098.65,4.53,0,2384,365500,359500,356000,350000,346500,357750,348250,1170,106000,500,268660,500,1,234000000,819000,66.20,4.05,12,0.04,5287.00,86328.00,444000,20241008,-21.17,311000,20240805,12.54,376000,-6.91,20250108,329000,6.38,20250210,444000,-21.17,20241008,311000,12.54,20240805,0.08,N,373220,500,1170 억,,10597980,N,N,5498,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 161225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 366000 15500 2 4.42 121045002500 331573 249.34 353500 370500 353500 455500 245500 350500 365062.90 4.54 0 52560 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 856440 69.23 4.24 12 0.14 5287.00 86328.00 444000 20241008 -17.57 311000 20240805 17.68 376000 -2.66 20250108 329000 11.25 20250210 444000 -17.57 20241008 311000 17.68 20240805 0.08 N 373220 500 1170 억 10633623 N N 13566 N 00 N
3 20250219 151229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 367000 16500 2 4.71 116998309500 320528 241.04 353500 370500 353500 455500 245500 350500 365018.80 4.54 0 52352 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 858780 69.42 4.25 12 0.14 5287.00 86328.00 444000 20241008 -17.34 311000 20240805 18.01 376000 -2.39 20250108 329000 11.55 20250210 444000 -17.34 20241008 311000 18.01 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
4 20250219 141224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 365500 15000 2 4.28 104285408500 285820 214.94 353500 370500 353500 455500 245500 350500 364865.44 4.54 0 51380 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 855270 69.13 4.23 12 0.12 5287.00 86328.00 444000 20241008 -17.68 311000 20240805 17.52 376000 -2.79 20250108 329000 11.09 20250210 444000 -17.68 20241008 311000 17.52 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
5 20250219 131225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 366000 15500 2 4.42 94360221500 258713 194.55 353500 370500 353500 455500 245500 350500 364730.99 4.54 0 53874 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 856440 69.23 4.24 12 0.11 5287.00 86328.00 444000 20241008 -17.57 311000 20240805 17.68 376000 -2.66 20250108 329000 11.25 20250210 444000 -17.57 20241008 311000 17.68 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
6 20250219 121226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 368000 17500 2 4.99 85585095000 234826 176.59 353500 370500 353500 455500 245500 350500 364463.53 4.54 0 55126 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 861120 69.60 4.26 12 0.10 5287.00 86328.00 444000 20241008 -17.12 311000 20240805 18.33 376000 -2.13 20250108 329000 11.85 20250210 444000 -17.12 20241008 311000 18.33 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
7 20250219 111226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 369500 19000 2 5.42 71874237500 197668 148.65 353500 370500 353500 455500 245500 350500 363612.88 4.54 0 51416 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 864630 69.89 4.28 12 0.08 5287.00 86328.00 444000 20241008 -16.78 311000 20240805 18.81 376000 -1.73 20250108 329000 12.31 20250210 444000 -16.78 20241008 311000 18.81 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
8 20250219 101226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 365500 15000 2 4.28 40966640500 113578 85.41 353500 366000 353500 455500 245500 350500 360694.38 4.54 0 32355 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 855270 69.13 4.23 12 0.05 5287.00 86328.00 444000 20241008 -17.68 311000 20240805 17.52 376000 -2.79 20250108 329000 11.09 20250210 444000 -17.68 20241008 311000 17.52 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
9 20250219 091228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 359000 8500 2 2.43 11008057500 30826 23.18 353500 360000 353500 455500 245500 350500 357109.45 4.54 0 11830 358500 354500 351000 347000 343500 352750 345250 1170 105000 500 266380 500 1 234000000 840060 67.90 4.16 12 0.01 5287.00 86328.00 444000 20241008 -19.14 311000 20240805 15.43 376000 -4.52 20250108 329000 9.12 20250210 444000 -19.14 20241008 311000 15.43 20240805 0.08 N 373220 500 1170 억 10633623 N N 1958 N 00 N
10 20250218 161220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350500 -3000 5 -0.85 46128686500 131759 79.13 355000 355000 347500 459500 247500 353500 350097.74 4.53 0 12669 365500 359500 356000 350000 346500 357750 348250 1170 106000 500 268660 500 1 234000000 820170 66.29 4.06 12 0.06 5287.00 86328.00 444000 20241008 -21.06 311000 20240805 12.70 376000 -6.78 20250108 329000 6.53 20250210 444000 -21.06 20241008 311000 12.70 20240805 0.08 N 373220 500 1170 억 10597980 N N 1958 N 00 N
11 20250218 151222 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350000 -3500 5 -0.99 39811803500 113732 68.31 355000 355000 347500 459500 247500 353500 350049.09 4.53 0 7543 365500 359500 356000 350000 346500 357750 348250 1170 106000 500 268660 500 1 234000000 819000 66.20 4.05 12 0.05 5287.00 86328.00 444000 20241008 -21.17 311000 20240805 12.54 376000 -6.91 20250108 329000 6.38 20250210 444000 -21.17 20241008 311000 12.54 20240805 0.08 N 373220 500 1170 억 10597980 N N 5498 N 00 N
12 20250218 141224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350000 -3500 5 -0.99 32535038500 92931 55.81 355000 355000 347500 459500 247500 353500 350098.65 4.53 0 2384 365500 359500 356000 350000 346500 357750 348250 1170 106000 500 268660 500 1 234000000 819000 66.20 4.05 12 0.04 5287.00 86328.00 444000 20241008 -21.17 311000 20240805 12.54 376000 -6.91 20250108 329000 6.38 20250210 444000 -21.17 20241008 311000 12.54 20240805 0.08 N 373220 500 1170 억 10597980 N N 5498 N 00 N