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
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
20250212,161142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,-100,5,-0.43,2661709500,113632,87.71,23400,24000,23050,30400,16400,23400,23424.24,7.06,0,-13898,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16612,20.23,0.69,12,0.16,1152.00,33825.00,80800,20240202,-71.16,21650,20250203,7.62,25900,-10.04,20250120,21650,7.62,20250203,77700,-70.01,20240326,21650,7.62,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,1177,N,00,N
20250212,151140,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,-100,5,-0.43,2465801000,105226,81.22,23400,24000,23050,30400,16400,23400,23433.38,7.06,0,-12475,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16612,20.23,0.69,12,0.15,1152.00,33825.00,80800,20240202,-71.16,21650,20250203,7.62,25900,-10.04,20250120,21650,7.62,20250203,77700,-70.01,20240326,21650,7.62,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,141142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,-100,5,-0.43,2141383550,91297,70.47,23400,24000,23050,30400,16400,23400,23455.14,7.06,0,-10706,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16612,20.23,0.69,12,0.13,1152.00,33825.00,80800,20240202,-71.16,21650,20250203,7.62,25900,-10.04,20250120,21650,7.62,20250203,77700,-70.01,20240326,21650,7.62,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,131145,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,0,3,0.00,1736242200,73933,57.07,23400,24000,23050,30400,16400,23400,23483.99,7.06,0,-8850,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16684,20.31,0.69,12,0.10,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,121141,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,0,3,0.00,1551246450,66030,50.97,23400,24000,23050,30400,16400,23400,23493.06,7.06,0,-6747,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16684,20.31,0.69,12,0.09,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,111139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,0,3,0.00,1357989250,57788,44.61,23400,24000,23050,30400,16400,23400,23499.50,7.06,0,-6824,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16684,20.31,0.69,12,0.08,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,101134,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23450,50,2,0.21,1023550800,43513,33.59,23400,24000,23050,30400,16400,23400,23522.87,7.06,0,-631,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16719,20.36,0.69,12,0.06,1152.00,33825.00,80800,20240202,-70.98,21650,20250203,8.31,25900,-9.46,20250120,21650,8.31,20250203,77700,-69.82,20240326,21650,8.31,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250212,091056,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,-100,5,-0.43,288818850,12445,9.61,23400,23500,23050,30400,16400,23400,23207.62,7.06,0,-4602,24633,24016,23483,22866,22333,23750,22600,713,7000,1000,16840,50,1,71297592,16612,20.23,0.69,12,0.02,1152.00,33825.00,80800,20240202,-71.16,21650,20250203,7.62,25900,-10.04,20250120,21650,7.62,20250203,77700,-70.01,20240326,21650,7.62,20250203,0.86,N,361610,1000,712 억,,5030597,N,N,2759,N,00,N
20250211,161145,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,-100,5,-0.43,3043422050,129312,91.84,23500,24100,22950,30550,16450,23500,23535.75,7.07,0,-9440,24666,24082,23116,22532,21566,24375,22825,713,7050,1000,16920,50,1,71297592,16684,20.31,0.69,12,0.18,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.85,N,361610,1000,712 억,,5038065,N,N,2759,N,00,N
20250211,151145,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,-100,5,-0.43,2880969050,122365,86.91,23500,24100,22950,30550,16450,23500,23544.06,7.07,0,-9108,24666,24082,23116,22532,21566,24375,22825,713,7050,1000,16920,50,1,71297592,16684,20.31,0.69,12,0.17,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.85,N,361610,1000,712 억,,5038065,N,N,1977,N,00,N
20250211,141144,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23500,0,3,0.00,2518382850,106910,75.93,23500,24100,22950,30550,16450,23500,23556.10,7.07,0,-4097,24666,24082,23116,22532,21566,24375,22825,713,7050,1000,16920,50,1,71297592,16755,20.40,0.69,12,0.15,1152.00,33825.00,80800,20240202,-70.92,21650,20250203,8.55,25900,-9.27,20250120,21650,8.55,20250203,77700,-69.76,20240326,21650,8.55,20250203,0.85,N,361610,1000,712 억,,5038065,N,N,1977,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 161142 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23300 -100 5 -0.43 2661709500 113632 87.71 23400 24000 23050 30400 16400 23400 23424.24 7.06 0 -13898 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16612 20.23 0.69 12 0.16 1152.00 33825.00 80800 20240202 -71.16 21650 20250203 7.62 25900 -10.04 20250120 21650 7.62 20250203 77700 -70.01 20240326 21650 7.62 20250203 0.86 N 361610 1000 712 억 5030597 N N 1177 N 00 N
3 20250212 151140 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23300 -100 5 -0.43 2465801000 105226 81.22 23400 24000 23050 30400 16400 23400 23433.38 7.06 0 -12475 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16612 20.23 0.69 12 0.15 1152.00 33825.00 80800 20240202 -71.16 21650 20250203 7.62 25900 -10.04 20250120 21650 7.62 20250203 77700 -70.01 20240326 21650 7.62 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
4 20250212 141142 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23300 -100 5 -0.43 2141383550 91297 70.47 23400 24000 23050 30400 16400 23400 23455.14 7.06 0 -10706 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16612 20.23 0.69 12 0.13 1152.00 33825.00 80800 20240202 -71.16 21650 20250203 7.62 25900 -10.04 20250120 21650 7.62 20250203 77700 -70.01 20240326 21650 7.62 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
5 20250212 131145 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23400 0 3 0.00 1736242200 73933 57.07 23400 24000 23050 30400 16400 23400 23483.99 7.06 0 -8850 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16684 20.31 0.69 12 0.10 1152.00 33825.00 80800 20240202 -71.04 21650 20250203 8.08 25900 -9.65 20250120 21650 8.08 20250203 77700 -69.88 20240326 21650 8.08 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
6 20250212 121141 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23400 0 3 0.00 1551246450 66030 50.97 23400 24000 23050 30400 16400 23400 23493.06 7.06 0 -6747 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16684 20.31 0.69 12 0.09 1152.00 33825.00 80800 20240202 -71.04 21650 20250203 8.08 25900 -9.65 20250120 21650 8.08 20250203 77700 -69.88 20240326 21650 8.08 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
7 20250212 111139 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23400 0 3 0.00 1357989250 57788 44.61 23400 24000 23050 30400 16400 23400 23499.50 7.06 0 -6824 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16684 20.31 0.69 12 0.08 1152.00 33825.00 80800 20240202 -71.04 21650 20250203 8.08 25900 -9.65 20250120 21650 8.08 20250203 77700 -69.88 20240326 21650 8.08 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
8 20250212 101134 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23450 50 2 0.21 1023550800 43513 33.59 23400 24000 23050 30400 16400 23400 23522.87 7.06 0 -631 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16719 20.36 0.69 12 0.06 1152.00 33825.00 80800 20240202 -70.98 21650 20250203 8.31 25900 -9.46 20250120 21650 8.31 20250203 77700 -69.82 20240326 21650 8.31 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
9 20250212 091056 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23300 -100 5 -0.43 288818850 12445 9.61 23400 23500 23050 30400 16400 23400 23207.62 7.06 0 -4602 24633 24016 23483 22866 22333 23750 22600 713 7000 1000 16840 50 1 71297592 16612 20.23 0.69 12 0.02 1152.00 33825.00 80800 20240202 -71.16 21650 20250203 7.62 25900 -10.04 20250120 21650 7.62 20250203 77700 -70.01 20240326 21650 7.62 20250203 0.86 N 361610 1000 712 억 5030597 N N 2759 N 00 N
10 20250211 161145 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23400 -100 5 -0.43 3043422050 129312 91.84 23500 24100 22950 30550 16450 23500 23535.75 7.07 0 -9440 24666 24082 23116 22532 21566 24375 22825 713 7050 1000 16920 50 1 71297592 16684 20.31 0.69 12 0.18 1152.00 33825.00 80800 20240202 -71.04 21650 20250203 8.08 25900 -9.65 20250120 21650 8.08 20250203 77700 -69.88 20240326 21650 8.08 20250203 0.85 N 361610 1000 712 억 5038065 N N 2759 N 00 N
11 20250211 151145 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23400 -100 5 -0.43 2880969050 122365 86.91 23500 24100 22950 30550 16450 23500 23544.06 7.07 0 -9108 24666 24082 23116 22532 21566 24375 22825 713 7050 1000 16920 50 1 71297592 16684 20.31 0.69 12 0.17 1152.00 33825.00 80800 20240202 -71.04 21650 20250203 8.08 25900 -9.65 20250120 21650 8.08 20250203 77700 -69.88 20240326 21650 8.08 20250203 0.85 N 361610 1000 712 억 5038065 N N 1977 N 00 N
12 20250211 141144 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23500 0 3 0.00 2518382850 106910 75.93 23500 24100 22950 30550 16450 23500 23556.10 7.07 0 -4097 24666 24082 23116 22532 21566 24375 22825 713 7050 1000 16920 50 1 71297592 16755 20.40 0.69 12 0.15 1152.00 33825.00 80800 20240202 -70.92 21650 20250203 8.55 25900 -9.27 20250120 21650 8.55 20250203 77700 -69.76 20240326 21650 8.55 20250203 0.85 N 361610 1000 712 억 5038065 N N 1977 N 00 N