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
298040/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
20250212,161049,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,502000,5500,2,1.11,39189351000,77738,149.57,493000,515000,489500,645000,348000,496500,504123.83,14.48,0,-449,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,46809,40.36,4.33,12,0.83,12438.00,115933.00,549000,20250206,-8.56,156100,20240206,221.59,549000,-8.56,20250206,389000,29.05,20250102,549000,-8.56,20250206,159600,214.54,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,202,N,00,N
20250212,151046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,503000,6500,2,1.31,37852042000,75078,144.45,493000,515000,489500,645000,348000,496500,504171.19,14.48,0,-882,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,46902,40.44,4.34,12,0.81,12438.00,115933.00,549000,20250206,-8.38,156100,20240206,222.23,549000,-8.38,20250206,389000,29.31,20250102,549000,-8.38,20250206,159600,215.16,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,141049,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,499000,2500,2,0.50,29928207500,59301,114.10,493000,515000,489500,645000,348000,496500,504685.22,14.48,0,-3570,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,500,1,9324548,46529,40.12,4.30,12,0.64,12438.00,115933.00,549000,20250206,-9.11,156100,20240206,219.67,549000,-9.11,20250206,389000,28.28,20250102,549000,-9.11,20250206,159600,212.66,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,131052,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,507000,10500,2,2.11,21832403000,43244,83.20,493000,515000,489500,645000,348000,496500,504868.58,14.48,0,-2036,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,47275,40.76,4.37,12,0.46,12438.00,115933.00,549000,20250206,-7.65,156100,20240206,224.79,549000,-7.65,20250206,389000,30.33,20250102,549000,-7.65,20250206,159600,217.67,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,121048,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,506000,9500,2,1.91,19024591000,37708,72.55,493000,515000,489500,645000,348000,496500,504527.41,14.48,0,-1424,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,47182,40.68,4.36,12,0.40,12438.00,115933.00,549000,20250206,-7.83,156100,20240206,224.15,549000,-7.83,20250206,389000,30.08,20250102,549000,-7.83,20250206,159600,217.04,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,111046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,507000,10500,2,2.11,15977112000,31679,60.95,493000,515000,489500,645000,348000,496500,504347.91,14.48,0,-213,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,47275,40.76,4.37,12,0.34,12438.00,115933.00,549000,20250206,-7.65,156100,20240206,224.79,549000,-7.65,20250206,389000,30.33,20250102,549000,-7.65,20250206,159600,217.67,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,101040,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,505000,8500,2,1.71,9950416000,19846,38.18,493000,510000,489500,645000,348000,496500,501385.38,14.48,0,609,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,1000,1,9324548,47089,40.60,4.36,12,0.21,12438.00,115933.00,549000,20250206,-8.01,156100,20240206,223.51,549000,-8.01,20250206,389000,29.82,20250102,549000,-8.01,20250206,159600,216.42,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250212,091004,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,494500,-2000,5,-0.40,1278943500,2600,5.00,493000,495500,489500,645000,348000,496500,491872.87,14.48,0,-14,512166,504332,497166,489332,482166,508250,493250,466,148500,5000,357480,500,1,9324548,46110,39.76,4.27,12,0.03,12438.00,115933.00,549000,20250206,-9.93,156100,20240206,216.78,549000,-9.93,20250206,389000,27.12,20250102,549000,-9.93,20250206,159600,209.84,20240214,0.80,N,298040,5000,466 억,,1350119,N,N,218,N,00,N
20250211,161051,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,496500,8500,2,1.74,25736711000,51691,63.96,494000,505000,490000,634000,342000,488000,497896.49,14.56,0,-6853,511666,499832,493166,481332,474666,496500,478000,466,146000,5000,351360,500,1,9324548,46296,39.92,4.28,12,0.55,12438.00,115933.00,549000,20250206,-9.56,156100,20240206,218.07,549000,-9.56,20250206,389000,27.63,20250102,549000,-9.56,20250206,159600,211.09,20240214,0.68,N,298040,5000,466 억,,1357673,N,N,218,N,00,N
20250211,151051,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,497500,9500,2,1.95,24218825500,48636,60.18,494000,505000,490000,634000,342000,488000,497960.88,14.56,0,-6725,511666,499832,493166,481332,474666,496500,478000,466,146000,5000,351360,500,1,9324548,46390,40.00,4.29,12,0.52,12438.00,115933.00,549000,20250206,-9.38,156100,20240206,218.71,549000,-9.38,20250206,389000,27.89,20250102,549000,-9.38,20250206,159600,211.72,20240214,0.68,N,298040,5000,466 억,,1357673,N,N,18,N,00,N
20250211,141050,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,497500,9500,2,1.95,21571569500,43311,53.59,494000,505000,490000,634000,342000,488000,498062.14,14.56,0,-4710,511666,499832,493166,481332,474666,496500,478000,466,146000,5000,351360,500,1,9324548,46390,40.00,4.29,12,0.46,12438.00,115933.00,549000,20250206,-9.38,156100,20240206,218.71,549000,-9.38,20250206,389000,27.89,20250102,549000,-9.38,20250206,159600,211.72,20240214,0.68,N,298040,5000,466 억,,1357673,N,N,18,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 161049 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 502000 5500 2 1.11 39189351000 77738 149.57 493000 515000 489500 645000 348000 496500 504123.83 14.48 0 -449 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 46809 40.36 4.33 12 0.83 12438.00 115933.00 549000 20250206 -8.56 156100 20240206 221.59 549000 -8.56 20250206 389000 29.05 20250102 549000 -8.56 20250206 159600 214.54 20240214 0.80 N 298040 5000 466 억 1350119 N N 202 N 00 N
3 20250212 151046 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 503000 6500 2 1.31 37852042000 75078 144.45 493000 515000 489500 645000 348000 496500 504171.19 14.48 0 -882 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 46902 40.44 4.34 12 0.81 12438.00 115933.00 549000 20250206 -8.38 156100 20240206 222.23 549000 -8.38 20250206 389000 29.31 20250102 549000 -8.38 20250206 159600 215.16 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
4 20250212 141049 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 499000 2500 2 0.50 29928207500 59301 114.10 493000 515000 489500 645000 348000 496500 504685.22 14.48 0 -3570 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 500 1 9324548 46529 40.12 4.30 12 0.64 12438.00 115933.00 549000 20250206 -9.11 156100 20240206 219.67 549000 -9.11 20250206 389000 28.28 20250102 549000 -9.11 20250206 159600 212.66 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
5 20250212 131052 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 507000 10500 2 2.11 21832403000 43244 83.20 493000 515000 489500 645000 348000 496500 504868.58 14.48 0 -2036 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 47275 40.76 4.37 12 0.46 12438.00 115933.00 549000 20250206 -7.65 156100 20240206 224.79 549000 -7.65 20250206 389000 30.33 20250102 549000 -7.65 20250206 159600 217.67 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
6 20250212 121048 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 506000 9500 2 1.91 19024591000 37708 72.55 493000 515000 489500 645000 348000 496500 504527.41 14.48 0 -1424 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 47182 40.68 4.36 12 0.40 12438.00 115933.00 549000 20250206 -7.83 156100 20240206 224.15 549000 -7.83 20250206 389000 30.08 20250102 549000 -7.83 20250206 159600 217.04 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
7 20250212 111046 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 507000 10500 2 2.11 15977112000 31679 60.95 493000 515000 489500 645000 348000 496500 504347.91 14.48 0 -213 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 47275 40.76 4.37 12 0.34 12438.00 115933.00 549000 20250206 -7.65 156100 20240206 224.79 549000 -7.65 20250206 389000 30.33 20250102 549000 -7.65 20250206 159600 217.67 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
8 20250212 101040 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 505000 8500 2 1.71 9950416000 19846 38.18 493000 510000 489500 645000 348000 496500 501385.38 14.48 0 609 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 1000 1 9324548 47089 40.60 4.36 12 0.21 12438.00 115933.00 549000 20250206 -8.01 156100 20240206 223.51 549000 -8.01 20250206 389000 29.82 20250102 549000 -8.01 20250206 159600 216.42 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
9 20250212 091004 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 494500 -2000 5 -0.40 1278943500 2600 5.00 493000 495500 489500 645000 348000 496500 491872.87 14.48 0 -14 512166 504332 497166 489332 482166 508250 493250 466 148500 5000 357480 500 1 9324548 46110 39.76 4.27 12 0.03 12438.00 115933.00 549000 20250206 -9.93 156100 20240206 216.78 549000 -9.93 20250206 389000 27.12 20250102 549000 -9.93 20250206 159600 209.84 20240214 0.80 N 298040 5000 466 억 1350119 N N 218 N 00 N
10 20250211 161051 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 496500 8500 2 1.74 25736711000 51691 63.96 494000 505000 490000 634000 342000 488000 497896.49 14.56 0 -6853 511666 499832 493166 481332 474666 496500 478000 466 146000 5000 351360 500 1 9324548 46296 39.92 4.28 12 0.55 12438.00 115933.00 549000 20250206 -9.56 156100 20240206 218.07 549000 -9.56 20250206 389000 27.63 20250102 549000 -9.56 20250206 159600 211.09 20240214 0.68 N 298040 5000 466 억 1357673 N N 218 N 00 N
11 20250211 151051 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 497500 9500 2 1.95 24218825500 48636 60.18 494000 505000 490000 634000 342000 488000 497960.88 14.56 0 -6725 511666 499832 493166 481332 474666 496500 478000 466 146000 5000 351360 500 1 9324548 46390 40.00 4.29 12 0.52 12438.00 115933.00 549000 20250206 -9.38 156100 20240206 218.71 549000 -9.38 20250206 389000 27.89 20250102 549000 -9.38 20250206 159600 211.72 20240214 0.68 N 298040 5000 466 억 1357673 N N 18 N 00 N
12 20250211 141050 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 497500 9500 2 1.95 21571569500 43311 53.59 494000 505000 490000 634000 342000 488000 498062.14 14.56 0 -4710 511666 499832 493166 481332 474666 496500 478000 466 146000 5000 351360 500 1 9324548 46390 40.00 4.29 12 0.46 12438.00 115933.00 549000 20250206 -9.38 156100 20240206 218.71 549000 -9.38 20250206 389000 27.89 20250102 549000 -9.38 20250206 159600 211.72 20240214 0.68 N 298040 5000 466 억 1357673 N N 18 N 00 N