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
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
20250212,161150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338500,-4500,5,-1.31,56182106000,164770,92.28,343500,347500,338000,445500,240500,343000,340981.65,4.51,0,3868,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,792090,64.02,3.92,12,0.07,5287.00,86328.00,444000,20241008,-23.76,311000,20240805,8.84,376000,-9.97,20250108,329000,2.89,20250210,444000,-23.76,20241008,311000,8.84,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,5958,N,00,N
20250212,151149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339000,-4000,5,-1.17,49557574000,145200,81.32,343500,347500,338000,445500,240500,343000,341305.28,4.51,0,-1154,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,793260,64.12,3.93,12,0.06,5287.00,86328.00,444000,20241008,-23.65,311000,20240805,9.00,376000,-9.84,20250108,329000,3.04,20250210,444000,-23.65,20241008,311000,9.00,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,141150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-3500,5,-1.02,41227353000,120621,67.55,343500,347500,338500,445500,240500,343000,341792.22,4.51,0,-2701,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,794430,64.21,3.93,12,0.05,5287.00,86328.00,444000,20241008,-23.54,311000,20240805,9.16,376000,-9.71,20250108,329000,3.19,20250210,444000,-23.54,20241008,311000,9.16,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,131153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338500,-4500,5,-1.31,35294052500,103145,57.77,343500,347500,338500,445500,240500,343000,342178.77,4.51,0,-1272,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,792090,64.02,3.92,12,0.04,5287.00,86328.00,444000,20241008,-23.76,311000,20240805,8.84,376000,-9.97,20250108,329000,2.89,20250210,444000,-23.76,20241008,311000,8.84,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,121149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,342000,-1000,5,-0.29,30491248500,89034,49.86,343500,347500,338500,445500,240500,343000,342467.30,4.51,0,384,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,800280,64.69,3.96,12,0.04,5287.00,86328.00,444000,20241008,-22.97,311000,20240805,9.97,376000,-9.04,20250108,329000,3.95,20250210,444000,-22.97,20241008,311000,9.97,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,111147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-3500,5,-1.02,26778299000,78140,43.76,343500,347500,338500,445500,240500,343000,342696.32,4.51,0,644,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,794430,64.21,3.93,12,0.03,5287.00,86328.00,444000,20241008,-23.54,311000,20240805,9.16,376000,-9.71,20250108,329000,3.19,20250210,444000,-23.54,20241008,311000,9.16,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,101142,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-3500,5,-1.02,20301477500,59092,33.09,343500,347500,339000,445500,240500,343000,343557.39,4.51,0,2629,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,794430,64.21,3.93,12,0.03,5287.00,86328.00,444000,20241008,-23.54,311000,20240805,9.16,376000,-9.71,20250108,329000,3.19,20250210,444000,-23.54,20241008,311000,9.16,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250212,091106,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,344000,1000,2,0.29,3699064000,10761,6.03,343500,345500,342000,445500,240500,343000,343749.18,4.51,0,935,353333,348166,345333,340166,337333,346750,338750,1170,102500,500,260680,500,1,234000000,804960,65.07,3.98,12,0.00,5287.00,86328.00,444000,20241008,-22.52,311000,20240805,10.61,376000,-8.51,20250108,329000,4.56,20250210,444000,-22.52,20241008,311000,10.61,20240805,0.09,N,373220,500,1170 억,,10559162,N,N,31569,N,00,N
20250211,161153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,-3500,5,-1.01,61433438500,177914,77.33,348000,350500,342500,450000,243000,346500,345301.67,4.52,0,9829,362166,354332,341666,333832,321166,358250,337750,1170,103500,500,263340,500,1,234000000,802620,64.88,3.97,12,0.08,5287.00,86328.00,444000,20241008,-22.75,311000,20240805,10.29,376000,-8.78,20250108,329000,4.26,20250210,444000,-22.75,20241008,311000,10.29,20240805,0.09,N,373220,500,1170 억,,10566216,N,N,31569,N,00,N
20250211,151153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343500,-3000,5,-0.87,58013459500,167944,73.00,348000,350500,342500,450000,243000,346500,345433.25,4.52,0,6853,362166,354332,341666,333832,321166,358250,337750,1170,103500,500,263340,500,1,234000000,803790,64.97,3.98,12,0.07,5287.00,86328.00,444000,20241008,-22.64,311000,20240805,10.45,376000,-8.64,20250108,329000,4.41,20250210,444000,-22.64,20241008,311000,10.45,20240805,0.09,N,373220,500,1170 억,,10566216,N,N,17668,N,00,N
20250211,141152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346000,-500,5,-0.14,49053877500,141879,61.67,348000,350500,342500,450000,243000,346500,345744.36,4.52,0,3590,362166,354332,341666,333832,321166,358250,337750,1170,103500,500,263340,500,1,234000000,809640,65.44,4.01,12,0.06,5287.00,86328.00,444000,20241008,-22.07,311000,20240805,11.25,376000,-7.98,20250108,329000,5.17,20250210,444000,-22.07,20241008,311000,11.25,20240805,0.09,N,373220,500,1170 억,,10566216,N,N,17668,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 161150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 338500 -4500 5 -1.31 56182106000 164770 92.28 343500 347500 338000 445500 240500 343000 340981.65 4.51 0 3868 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 792090 64.02 3.92 12 0.07 5287.00 86328.00 444000 20241008 -23.76 311000 20240805 8.84 376000 -9.97 20250108 329000 2.89 20250210 444000 -23.76 20241008 311000 8.84 20240805 0.09 N 373220 500 1170 억 10559162 N N 5958 N 00 N
3 20250212 151149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 339000 -4000 5 -1.17 49557574000 145200 81.32 343500 347500 338000 445500 240500 343000 341305.28 4.51 0 -1154 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 793260 64.12 3.93 12 0.06 5287.00 86328.00 444000 20241008 -23.65 311000 20240805 9.00 376000 -9.84 20250108 329000 3.04 20250210 444000 -23.65 20241008 311000 9.00 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
4 20250212 141150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 339500 -3500 5 -1.02 41227353000 120621 67.55 343500 347500 338500 445500 240500 343000 341792.22 4.51 0 -2701 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 794430 64.21 3.93 12 0.05 5287.00 86328.00 444000 20241008 -23.54 311000 20240805 9.16 376000 -9.71 20250108 329000 3.19 20250210 444000 -23.54 20241008 311000 9.16 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
5 20250212 131153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 338500 -4500 5 -1.31 35294052500 103145 57.77 343500 347500 338500 445500 240500 343000 342178.77 4.51 0 -1272 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 792090 64.02 3.92 12 0.04 5287.00 86328.00 444000 20241008 -23.76 311000 20240805 8.84 376000 -9.97 20250108 329000 2.89 20250210 444000 -23.76 20241008 311000 8.84 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
6 20250212 121149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 342000 -1000 5 -0.29 30491248500 89034 49.86 343500 347500 338500 445500 240500 343000 342467.30 4.51 0 384 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 800280 64.69 3.96 12 0.04 5287.00 86328.00 444000 20241008 -22.97 311000 20240805 9.97 376000 -9.04 20250108 329000 3.95 20250210 444000 -22.97 20241008 311000 9.97 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
7 20250212 111147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 339500 -3500 5 -1.02 26778299000 78140 43.76 343500 347500 338500 445500 240500 343000 342696.32 4.51 0 644 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 794430 64.21 3.93 12 0.03 5287.00 86328.00 444000 20241008 -23.54 311000 20240805 9.16 376000 -9.71 20250108 329000 3.19 20250210 444000 -23.54 20241008 311000 9.16 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
8 20250212 101142 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 339500 -3500 5 -1.02 20301477500 59092 33.09 343500 347500 339000 445500 240500 343000 343557.39 4.51 0 2629 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 794430 64.21 3.93 12 0.03 5287.00 86328.00 444000 20241008 -23.54 311000 20240805 9.16 376000 -9.71 20250108 329000 3.19 20250210 444000 -23.54 20241008 311000 9.16 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
9 20250212 091106 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 344000 1000 2 0.29 3699064000 10761 6.03 343500 345500 342000 445500 240500 343000 343749.18 4.51 0 935 353333 348166 345333 340166 337333 346750 338750 1170 102500 500 260680 500 1 234000000 804960 65.07 3.98 12 0.00 5287.00 86328.00 444000 20241008 -22.52 311000 20240805 10.61 376000 -8.51 20250108 329000 4.56 20250210 444000 -22.52 20241008 311000 10.61 20240805 0.09 N 373220 500 1170 억 10559162 N N 31569 N 00 N
10 20250211 161153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343000 -3500 5 -1.01 61433438500 177914 77.33 348000 350500 342500 450000 243000 346500 345301.67 4.52 0 9829 362166 354332 341666 333832 321166 358250 337750 1170 103500 500 263340 500 1 234000000 802620 64.88 3.97 12 0.08 5287.00 86328.00 444000 20241008 -22.75 311000 20240805 10.29 376000 -8.78 20250108 329000 4.26 20250210 444000 -22.75 20241008 311000 10.29 20240805 0.09 N 373220 500 1170 억 10566216 N N 31569 N 00 N
11 20250211 151153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343500 -3000 5 -0.87 58013459500 167944 73.00 348000 350500 342500 450000 243000 346500 345433.25 4.52 0 6853 362166 354332 341666 333832 321166 358250 337750 1170 103500 500 263340 500 1 234000000 803790 64.97 3.98 12 0.07 5287.00 86328.00 444000 20241008 -22.64 311000 20240805 10.45 376000 -8.64 20250108 329000 4.41 20250210 444000 -22.64 20241008 311000 10.45 20240805 0.09 N 373220 500 1170 억 10566216 N N 17668 N 00 N
12 20250211 141152 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346000 -500 5 -0.14 49053877500 141879 61.67 348000 350500 342500 450000 243000 346500 345744.36 4.52 0 3590 362166 354332 341666 333832 321166 358250 337750 1170 103500 500 263340 500 1 234000000 809640 65.44 4.01 12 0.06 5287.00 86328.00 444000 20241008 -22.07 311000 20240805 11.25 376000 -7.98 20250108 329000 5.17 20250210 444000 -22.07 20241008 311000 11.25 20240805 0.09 N 373220 500 1170 억 10566216 N N 17668 N 00 N