ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
272210/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
20250212,161027,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,32800,7500,2,29.64,1420915481400,47152857,1078.36,25700,32850,25650,32850,17750,25300,30125.25,5.81,0,1472476,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,61966,17.74,2.85,12,24.96,1849.00,11507.00,32850,20250212,-0.15,14950,20240206,119.40,32850,-0.15,20250212,22550,45.45,20250102,32850,-0.15,20250212,15500,111.61,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,36288,N,00,N
20250212,151025,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,32850,7550,1,29.84,1384824248650,46052793,1053.21,25700,32850,25650,32850,17750,25300,30070.55,5.81,0,1388888,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,62060,17.77,2.85,12,24.38,1849.00,11507.00,32850,20250212,0.00,14950,20240206,119.73,32850,0.00,20250212,22550,45.68,20250102,32850,0.00,20250212,15500,111.94,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,141027,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,31800,6500,2,25.69,1036654782800,35365144,808.78,25700,32050,25650,32850,17750,25300,29313.10,5.81,0,1310237,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,60076,17.20,2.76,12,18.72,1849.00,11507.00,32050,20250212,-0.78,14950,20240206,112.71,32050,-0.78,20250212,22550,41.02,20250102,32050,-0.78,20250212,15500,105.16,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,131030,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30000,4700,2,18.58,707031992300,24772034,566.52,25700,30000,25650,32850,17750,25300,28541.78,5.81,0,1357879,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,56676,16.22,2.61,12,13.11,1849.00,11507.00,30200,20241114,-0.66,14950,20240206,100.67,30000,0.00,20250212,22550,33.04,20250102,30200,-0.66,20241114,15500,93.55,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,121026,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,29200,3900,2,15.42,603294651900,21267503,486.38,25700,29650,25650,32850,17750,25300,28367.23,5.81,0,1312921,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,55164,15.79,2.54,12,11.26,1849.00,11507.00,30200,20241114,-3.31,14950,20240206,95.32,29650,-1.52,20250212,22550,29.49,20250102,30200,-3.31,20241114,15500,88.39,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,111024,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,29250,3950,2,15.61,486970458550,17301064,395.67,25700,29500,25650,32850,17750,25300,28147.15,5.81,0,1317148,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,55259,15.82,2.54,12,9.16,1849.00,11507.00,30200,20241114,-3.15,14950,20240206,95.65,29500,-0.85,20250212,22550,29.71,20250102,30200,-3.15,20241114,15500,88.71,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,101018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,29400,4100,2,16.21,370616759850,13290078,303.94,25700,29500,25650,32850,17750,25300,27887.08,5.81,0,1174148,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,55542,15.90,2.55,12,7.03,1849.00,11507.00,30200,20241114,-2.65,14950,20240206,96.66,29500,-0.34,20250212,22550,30.38,20250102,30200,-2.65,20241114,15500,89.68,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250212,090948,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,26900,1600,2,6.32,49738912050,1886251,43.14,25700,26900,25650,32850,17750,25300,26370.22,5.81,0,308333,26566,25932,25516,24882,24466,25725,24675,9446,7550,5000,18720,50,1,188919389,50819,14.55,2.34,12,1.00,1849.00,11507.00,30200,20241114,-10.93,14950,20240206,79.93,28700,-6.27,20250207,22550,19.29,20250102,30200,-10.93,20241114,15500,73.55,20240214,1.73,N,272210,5000,9445 억,,10978444,N,N,25284,N,00,N
20250211,161029,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25300,500,2,2.02,109661213600,4294144,114.57,25600,26150,25100,32200,17400,24800,25538.26,5.74,0,16457,26766,25782,25166,24182,23566,25475,23875,9446,7400,5000,18350,50,1,188919389,47797,13.68,2.20,12,2.27,1849.00,11507.00,30200,20241114,-16.23,14950,20240206,69.23,28700,-11.85,20250207,22550,12.20,20250102,30200,-16.23,20241114,15500,63.23,20240214,1.70,N,272210,5000,9445 억,,10835271,N,N,25284,N,00,N
20250211,151029,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25350,550,2,2.22,104915776450,4106669,109.57,25600,26150,25100,32200,17400,24800,25547.70,5.74,0,-11102,26766,25782,25166,24182,23566,25475,23875,9446,7400,5000,18350,50,1,188919389,47891,13.71,2.20,12,2.17,1849.00,11507.00,30200,20241114,-16.06,14950,20240206,69.57,28700,-11.67,20250207,22550,12.42,20250102,30200,-16.06,20241114,15500,63.55,20240214,1.70,N,272210,5000,9445 억,,10835271,N,N,1775,N,00,N
20250211,141028,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25400,600,2,2.42,93881455350,3670586,97.93,25600,26150,25100,32200,17400,24800,25576.74,5.74,0,-50142,26766,25782,25166,24182,23566,25475,23875,9446,7400,5000,18350,50,1,188919389,47986,13.74,2.21,12,1.94,1849.00,11507.00,30200,20241114,-15.89,14950,20240206,69.90,28700,-11.50,20250207,22550,12.64,20250102,30200,-15.89,20241114,15500,63.87,20240214,1.70,N,272210,5000,9445 억,,10835271,N,N,1775,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 20250212 161027 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 32800 7500 2 29.64 1420915481400 47152857 1078.36 25700 32850 25650 32850 17750 25300 30125.25 5.81 0 1472476 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 61966 17.74 2.85 12 24.96 1849.00 11507.00 32850 20250212 -0.15 14950 20240206 119.40 32850 -0.15 20250212 22550 45.45 20250102 32850 -0.15 20250212 15500 111.61 20240214 1.73 N 272210 5000 9445 억 10978444 N N 36288 N 00 N
3 20250212 151025 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 32850 7550 1 29.84 1384824248650 46052793 1053.21 25700 32850 25650 32850 17750 25300 30070.55 5.81 0 1388888 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 62060 17.77 2.85 12 24.38 1849.00 11507.00 32850 20250212 0.00 14950 20240206 119.73 32850 0.00 20250212 22550 45.68 20250102 32850 0.00 20250212 15500 111.94 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
4 20250212 141027 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 31800 6500 2 25.69 1036654782800 35365144 808.78 25700 32050 25650 32850 17750 25300 29313.10 5.81 0 1310237 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 60076 17.20 2.76 12 18.72 1849.00 11507.00 32050 20250212 -0.78 14950 20240206 112.71 32050 -0.78 20250212 22550 41.02 20250102 32050 -0.78 20250212 15500 105.16 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
5 20250212 131030 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30000 4700 2 18.58 707031992300 24772034 566.52 25700 30000 25650 32850 17750 25300 28541.78 5.81 0 1357879 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 56676 16.22 2.61 12 13.11 1849.00 11507.00 30200 20241114 -0.66 14950 20240206 100.67 30000 0.00 20250212 22550 33.04 20250102 30200 -0.66 20241114 15500 93.55 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
6 20250212 121026 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 29200 3900 2 15.42 603294651900 21267503 486.38 25700 29650 25650 32850 17750 25300 28367.23 5.81 0 1312921 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 55164 15.79 2.54 12 11.26 1849.00 11507.00 30200 20241114 -3.31 14950 20240206 95.32 29650 -1.52 20250212 22550 29.49 20250102 30200 -3.31 20241114 15500 88.39 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
7 20250212 111024 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 29250 3950 2 15.61 486970458550 17301064 395.67 25700 29500 25650 32850 17750 25300 28147.15 5.81 0 1317148 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 55259 15.82 2.54 12 9.16 1849.00 11507.00 30200 20241114 -3.15 14950 20240206 95.65 29500 -0.85 20250212 22550 29.71 20250102 30200 -3.15 20241114 15500 88.71 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
8 20250212 101018 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 29400 4100 2 16.21 370616759850 13290078 303.94 25700 29500 25650 32850 17750 25300 27887.08 5.81 0 1174148 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 55542 15.90 2.55 12 7.03 1849.00 11507.00 30200 20241114 -2.65 14950 20240206 96.66 29500 -0.34 20250212 22550 30.38 20250102 30200 -2.65 20241114 15500 89.68 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
9 20250212 090948 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 26900 1600 2 6.32 49738912050 1886251 43.14 25700 26900 25650 32850 17750 25300 26370.22 5.81 0 308333 26566 25932 25516 24882 24466 25725 24675 9446 7550 5000 18720 50 1 188919389 50819 14.55 2.34 12 1.00 1849.00 11507.00 30200 20241114 -10.93 14950 20240206 79.93 28700 -6.27 20250207 22550 19.29 20250102 30200 -10.93 20241114 15500 73.55 20240214 1.73 N 272210 5000 9445 억 10978444 N N 25284 N 00 N
10 20250211 161029 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 25300 500 2 2.02 109661213600 4294144 114.57 25600 26150 25100 32200 17400 24800 25538.26 5.74 0 16457 26766 25782 25166 24182 23566 25475 23875 9446 7400 5000 18350 50 1 188919389 47797 13.68 2.20 12 2.27 1849.00 11507.00 30200 20241114 -16.23 14950 20240206 69.23 28700 -11.85 20250207 22550 12.20 20250102 30200 -16.23 20241114 15500 63.23 20240214 1.70 N 272210 5000 9445 억 10835271 N N 25284 N 00 N
11 20250211 151029 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 25350 550 2 2.22 104915776450 4106669 109.57 25600 26150 25100 32200 17400 24800 25547.70 5.74 0 -11102 26766 25782 25166 24182 23566 25475 23875 9446 7400 5000 18350 50 1 188919389 47891 13.71 2.20 12 2.17 1849.00 11507.00 30200 20241114 -16.06 14950 20240206 69.57 28700 -11.67 20250207 22550 12.42 20250102 30200 -16.06 20241114 15500 63.55 20240214 1.70 N 272210 5000 9445 억 10835271 N N 1775 N 00 N
12 20250211 141028 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 25400 600 2 2.42 93881455350 3670586 97.93 25600 26150 25100 32200 17400 24800 25576.74 5.74 0 -50142 26766 25782 25166 24182 23566 25475 23875 9446 7400 5000 18350 50 1 188919389 47986 13.74 2.21 12 1.94 1849.00 11507.00 30200 20241114 -15.89 14950 20240206 69.90 28700 -11.50 20250207 22550 12.64 20250102 30200 -15.89 20241114 15500 63.87 20240214 1.70 N 272210 5000 9445 억 10835271 N N 1775 N 00 N