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
450080/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
20250219,161316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,93000,11300,2,13.83,352758953000,3898416,372.26,81700,95500,81200,106200,57200,81700,90486.30,26.12,0,157843,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,64857,1094.12,8.03,12,5.59,85.00,11584.00,211500,20240214,-56.03,61800,20250102,50.49,95500,-2.62,20250219,61800,50.49,20250102,209500,-55.61,20240226,61800,50.49,20250102,1.06,N,450080,500,354 억,,18214409,N,N,13098,N,00,N
20250219,151321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,92600,10900,2,13.34,346054118900,3826214,365.37,81700,95500,81200,106200,57200,81700,90444.19,26.12,0,152249,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,64578,1089.41,7.99,12,5.49,85.00,11584.00,211500,20240214,-56.22,61800,20250102,49.84,95500,-3.04,20250219,61800,49.84,20250102,209500,-55.80,20240226,61800,49.84,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,141317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,95000,13300,2,16.28,294789296800,3278081,313.02,81700,95500,81200,106200,57200,81700,89928.75,26.12,0,105860,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,66252,1117.65,8.20,12,4.70,85.00,11584.00,211500,20240214,-55.08,61800,20250102,53.72,95500,-0.52,20250219,61800,53.72,20250102,209500,-54.65,20240226,61800,53.72,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,131317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,91400,9700,2,11.87,246868330200,2763656,263.90,81700,94100,81200,106200,57200,81700,89328.21,26.12,0,55426,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,63741,1075.29,7.89,12,3.96,85.00,11584.00,211500,20240214,-56.78,61800,20250102,47.90,94100,-2.87,20250219,61800,47.90,20250102,209500,-56.37,20240226,61800,47.90,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,121317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,90500,8800,2,10.77,227603504200,2551732,243.66,81700,94100,81200,106200,57200,81700,89197.27,26.12,0,20593,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,63113,1064.71,7.81,12,3.66,85.00,11584.00,211500,20240214,-57.21,61800,20250102,46.44,94100,-3.83,20250219,61800,46.44,20250102,209500,-56.80,20240226,61800,46.44,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,111318,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,90700,9000,2,11.02,209294060500,2348709,224.28,81700,94100,81200,106200,57200,81700,89111.95,26.12,0,18686,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,63253,1067.06,7.83,12,3.37,85.00,11584.00,211500,20240214,-57.12,61800,20250102,46.76,94100,-3.61,20250219,61800,46.76,20250102,209500,-56.71,20240226,61800,46.76,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,101318,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,88500,6800,2,8.32,92386477700,1067662,101.95,81700,90300,81200,106200,57200,81700,86534.01,26.12,0,-17192,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,61719,1041.18,7.64,12,1.53,85.00,11584.00,211500,20240214,-58.16,61800,20250102,43.20,90300,-1.99,20250219,61800,43.20,20250102,209500,-57.76,20240226,61800,43.20,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250219,091320,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82100,400,2,0.49,8921388300,108375,10.35,81700,83300,81200,106200,57200,81700,82322.71,26.12,0,-18992,87233,84466,82633,79866,78033,83550,78950,355,24500,500,57190,100,1,69738568,57255,965.88,7.09,12,0.16,85.00,11584.00,211500,20240214,-61.18,61800,20250102,32.85,88800,-7.55,20250217,61800,32.85,20250102,209500,-60.81,20240226,61800,32.85,20250102,1.06,N,450080,500,354 억,,18214409,N,N,2143,N,00,N
20250218,161312,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,-1800,5,-2.16,86184792200,1037814,32.09,83900,85400,80800,108500,58500,83500,83048.75,26.25,0,-96709,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56976,961.18,7.05,12,1.49,85.00,11584.00,211500,20240214,-61.37,61800,20250102,32.20,88800,-8.00,20250217,61800,32.20,20250102,209500,-61.00,20240226,61800,32.20,20250102,1.06,N,450080,500,354 억,,18305431,N,N,2143,N,00,N
20250218,151314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,-1800,5,-2.16,83218227800,1001471,30.96,83900,85400,80800,108500,58500,83500,83095.87,26.25,0,-102823,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56976,961.18,7.05,12,1.44,85.00,11584.00,211500,20240214,-61.37,61800,20250102,32.20,88800,-8.00,20250217,61800,32.20,20250102,209500,-61.00,20240226,61800,32.20,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,141316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81100,-2400,5,-2.87,70491973900,845125,26.13,83900,85400,81000,108500,58500,83500,83410.08,26.25,0,-96230,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56558,954.12,7.00,12,1.21,85.00,11584.00,211500,20240214,-61.65,61800,20250102,31.23,88800,-8.67,20250217,61800,31.23,20250102,209500,-61.29,20240226,61800,31.23,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,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 161316 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 93000 11300 2 13.83 352758953000 3898416 372.26 81700 95500 81200 106200 57200 81700 90486.30 26.12 0 157843 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 64857 1094.12 8.03 12 5.59 85.00 11584.00 211500 20240214 -56.03 61800 20250102 50.49 95500 -2.62 20250219 61800 50.49 20250102 209500 -55.61 20240226 61800 50.49 20250102 1.06 N 450080 500 354 억 18214409 N N 13098 N 00 N
3 20250219 151321 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 92600 10900 2 13.34 346054118900 3826214 365.37 81700 95500 81200 106200 57200 81700 90444.19 26.12 0 152249 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 64578 1089.41 7.99 12 5.49 85.00 11584.00 211500 20240214 -56.22 61800 20250102 49.84 95500 -3.04 20250219 61800 49.84 20250102 209500 -55.80 20240226 61800 49.84 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
4 20250219 141317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 95000 13300 2 16.28 294789296800 3278081 313.02 81700 95500 81200 106200 57200 81700 89928.75 26.12 0 105860 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 66252 1117.65 8.20 12 4.70 85.00 11584.00 211500 20240214 -55.08 61800 20250102 53.72 95500 -0.52 20250219 61800 53.72 20250102 209500 -54.65 20240226 61800 53.72 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
5 20250219 131317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 91400 9700 2 11.87 246868330200 2763656 263.90 81700 94100 81200 106200 57200 81700 89328.21 26.12 0 55426 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 63741 1075.29 7.89 12 3.96 85.00 11584.00 211500 20240214 -56.78 61800 20250102 47.90 94100 -2.87 20250219 61800 47.90 20250102 209500 -56.37 20240226 61800 47.90 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
6 20250219 121317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 90500 8800 2 10.77 227603504200 2551732 243.66 81700 94100 81200 106200 57200 81700 89197.27 26.12 0 20593 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 63113 1064.71 7.81 12 3.66 85.00 11584.00 211500 20240214 -57.21 61800 20250102 46.44 94100 -3.83 20250219 61800 46.44 20250102 209500 -56.80 20240226 61800 46.44 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
7 20250219 111318 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 90700 9000 2 11.02 209294060500 2348709 224.28 81700 94100 81200 106200 57200 81700 89111.95 26.12 0 18686 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 63253 1067.06 7.83 12 3.37 85.00 11584.00 211500 20240214 -57.12 61800 20250102 46.76 94100 -3.61 20250219 61800 46.76 20250102 209500 -56.71 20240226 61800 46.76 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
8 20250219 101318 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 88500 6800 2 8.32 92386477700 1067662 101.95 81700 90300 81200 106200 57200 81700 86534.01 26.12 0 -17192 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 61719 1041.18 7.64 12 1.53 85.00 11584.00 211500 20240214 -58.16 61800 20250102 43.20 90300 -1.99 20250219 61800 43.20 20250102 209500 -57.76 20240226 61800 43.20 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
9 20250219 091320 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82100 400 2 0.49 8921388300 108375 10.35 81700 83300 81200 106200 57200 81700 82322.71 26.12 0 -18992 87233 84466 82633 79866 78033 83550 78950 355 24500 500 57190 100 1 69738568 57255 965.88 7.09 12 0.16 85.00 11584.00 211500 20240214 -61.18 61800 20250102 32.85 88800 -7.55 20250217 61800 32.85 20250102 209500 -60.81 20240226 61800 32.85 20250102 1.06 N 450080 500 354 억 18214409 N N 2143 N 00 N
10 20250218 161312 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81700 -1800 5 -2.16 86184792200 1037814 32.09 83900 85400 80800 108500 58500 83500 83048.75 26.25 0 -96709 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56976 961.18 7.05 12 1.49 85.00 11584.00 211500 20240214 -61.37 61800 20250102 32.20 88800 -8.00 20250217 61800 32.20 20250102 209500 -61.00 20240226 61800 32.20 20250102 1.06 N 450080 500 354 억 18305431 N N 2143 N 00 N
11 20250218 151314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81700 -1800 5 -2.16 83218227800 1001471 30.96 83900 85400 80800 108500 58500 83500 83095.87 26.25 0 -102823 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56976 961.18 7.05 12 1.44 85.00 11584.00 211500 20240214 -61.37 61800 20250102 32.20 88800 -8.00 20250217 61800 32.20 20250102 209500 -61.00 20240226 61800 32.20 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
12 20250218 141316 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81100 -2400 5 -2.87 70491973900 845125 26.13 83900 85400 81000 108500 58500 83500 83410.08 26.25 0 -96230 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56558 954.12 7.00 12 1.21 85.00 11584.00 211500 20240214 -61.65 61800 20250102 31.23 88800 -8.67 20250217 61800 31.23 20250102 209500 -61.29 20240226 61800 31.23 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N