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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/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
20250218,160246,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,284000,45000,2,18.83,481625470000,1817346,240.75,241000,285500,235500,310500,167500,239000,264967.43,22.74,0,177518,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,85200,41.37,4.90,12,6.06,6865.00,57905.00,285500,20250218,-0.53,63100,20240228,350.08,285500,-0.53,20250218,161500,75.85,20250102,285500,-0.53,20250218,63100,350.08,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,10283,N,00,N
20250218,150247,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,281000,42000,2,17.57,414098732000,1578464,209.10,241000,282500,235500,310500,167500,239000,262342.92,22.74,0,140447,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,84300,40.93,4.85,12,5.26,6865.00,57905.00,282500,20250218,-0.53,63100,20240228,345.32,282500,-0.53,20250218,161500,73.99,20250102,282500,-0.53,20250218,63100,345.32,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,140247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,269000,30000,2,12.55,240850420500,949771,125.82,241000,269000,235500,310500,167500,239000,253587.96,22.74,0,64999,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,80700,39.18,4.65,12,3.17,6865.00,57905.00,274500,20240724,-2.00,63100,20240228,326.31,269000,0.00,20250218,161500,66.56,20250102,274500,-2.00,20240724,63100,326.31,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,130246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,259500,20500,2,8.58,170404167000,683236,90.51,241000,261500,235500,310500,167500,239000,249407.55,22.74,0,14802,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,77850,37.80,4.48,12,2.28,6865.00,57905.00,274500,20240724,-5.46,63100,20240228,311.25,267500,-2.99,20250213,161500,60.68,20250102,274500,-5.46,20240724,63100,311.25,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,120246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,253000,14000,2,5.86,115253083000,469766,62.23,241000,253500,235500,310500,167500,239000,245341.54,22.74,0,-10876,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,75900,36.85,4.37,12,1.57,6865.00,57905.00,274500,20240724,-7.83,63100,20240228,300.95,267500,-5.42,20250213,161500,56.66,20250102,274500,-7.83,20240724,63100,300.95,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,110247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,249000,10000,2,4.18,85657242500,351584,46.58,241000,249000,235500,310500,167500,239000,243632.43,22.74,0,-15263,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,74700,36.27,4.30,12,1.17,6865.00,57905.00,274500,20240724,-9.29,63100,20240228,294.61,267500,-6.92,20250213,161500,54.18,20250102,274500,-9.29,20240724,63100,294.61,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,100247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,241000,2000,2,0.84,59341946500,244612,32.40,241000,247000,235500,310500,167500,239000,242596.29,22.74,0,-35384,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,72300,35.11,4.16,12,0.82,6865.00,57905.00,274500,20240724,-12.20,63100,20240228,281.93,267500,-9.91,20250213,161500,49.23,20250102,274500,-12.20,20240724,63100,281.93,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250218,090247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239000,0,3,0.00,4873774500,20305,2.69,241000,241500,238500,310500,167500,239000,240028.55,22.74,0,-4092,263333,251166,242333,230166,221333,246750,225750,1500,71500,5000,172080,500,1,30000000,71700,34.81,4.13,12,0.07,6865.00,57905.00,274500,20240724,-12.93,63100,20240228,278.76,267500,-10.65,20250213,161500,47.99,20250102,274500,-12.93,20240724,63100,278.76,20240228,1.05,N,010120,5000,1500 억,,6821315,N,N,1246,N,00,N
20250217,160246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239000,-2500,5,-1.04,181200158000,747370,81.89,245000,254500,233500,313500,169500,241500,242458.98,22.76,0,-22132,264166,252832,245166,233832,226166,249000,230000,1500,72000,5000,173880,500,1,30000000,71700,34.81,4.13,12,2.49,6865.00,57905.00,274500,20240724,-12.93,63100,20240228,278.76,267500,-10.65,20250213,161500,47.99,20250102,274500,-12.93,20240724,63100,278.76,20240228,1.07,N,010120,5000,1500 억,,6828542,N,N,1246,N,00,N
20250217,150246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,237500,-4000,5,-1.66,169365374500,697740,76.45,245000,254500,233500,313500,169500,241500,242735.59,22.76,0,-31854,264166,252832,245166,233832,226166,249000,230000,1500,72000,5000,173880,500,1,30000000,71250,34.60,4.10,12,2.33,6865.00,57905.00,274500,20240724,-13.48,63100,20240228,276.39,267500,-11.21,20250213,161500,47.06,20250102,274500,-13.48,20240724,63100,276.39,20240228,1.07,N,010120,5000,1500 억,,6828542,N,N,476,N,00,N
20250217,140245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,238500,-3000,5,-1.24,157602109500,648498,71.05,245000,254500,233500,313500,169500,241500,243028.19,22.76,0,-22476,264166,252832,245166,233832,226166,249000,230000,1500,72000,5000,173880,500,1,30000000,71550,34.74,4.12,12,2.16,6865.00,57905.00,274500,20240724,-13.11,63100,20240228,277.97,267500,-10.84,20250213,161500,47.68,20250102,274500,-13.11,20240724,63100,277.97,20240228,1.07,N,010120,5000,1500 억,,6828542,N,N,476,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 20250218 160246 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 284000 45000 2 18.83 481625470000 1817346 240.75 241000 285500 235500 310500 167500 239000 264967.43 22.74 0 177518 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 85200 41.37 4.90 12 6.06 6865.00 57905.00 285500 20250218 -0.53 63100 20240228 350.08 285500 -0.53 20250218 161500 75.85 20250102 285500 -0.53 20250218 63100 350.08 20240228 1.05 N 010120 5000 1500 억 6821315 N N 10283 N 00 N
3 20250218 150247 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 281000 42000 2 17.57 414098732000 1578464 209.10 241000 282500 235500 310500 167500 239000 262342.92 22.74 0 140447 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 84300 40.93 4.85 12 5.26 6865.00 57905.00 282500 20250218 -0.53 63100 20240228 345.32 282500 -0.53 20250218 161500 73.99 20250102 282500 -0.53 20250218 63100 345.32 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
4 20250218 140247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 269000 30000 2 12.55 240850420500 949771 125.82 241000 269000 235500 310500 167500 239000 253587.96 22.74 0 64999 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 80700 39.18 4.65 12 3.17 6865.00 57905.00 274500 20240724 -2.00 63100 20240228 326.31 269000 0.00 20250218 161500 66.56 20250102 274500 -2.00 20240724 63100 326.31 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
5 20250218 130246 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 259500 20500 2 8.58 170404167000 683236 90.51 241000 261500 235500 310500 167500 239000 249407.55 22.74 0 14802 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 77850 37.80 4.48 12 2.28 6865.00 57905.00 274500 20240724 -5.46 63100 20240228 311.25 267500 -2.99 20250213 161500 60.68 20250102 274500 -5.46 20240724 63100 311.25 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
6 20250218 120246 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 253000 14000 2 5.86 115253083000 469766 62.23 241000 253500 235500 310500 167500 239000 245341.54 22.74 0 -10876 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 75900 36.85 4.37 12 1.57 6865.00 57905.00 274500 20240724 -7.83 63100 20240228 300.95 267500 -5.42 20250213 161500 56.66 20250102 274500 -7.83 20240724 63100 300.95 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
7 20250218 110247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 249000 10000 2 4.18 85657242500 351584 46.58 241000 249000 235500 310500 167500 239000 243632.43 22.74 0 -15263 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 74700 36.27 4.30 12 1.17 6865.00 57905.00 274500 20240724 -9.29 63100 20240228 294.61 267500 -6.92 20250213 161500 54.18 20250102 274500 -9.29 20240724 63100 294.61 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
8 20250218 100247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 241000 2000 2 0.84 59341946500 244612 32.40 241000 247000 235500 310500 167500 239000 242596.29 22.74 0 -35384 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 72300 35.11 4.16 12 0.82 6865.00 57905.00 274500 20240724 -12.20 63100 20240228 281.93 267500 -9.91 20250213 161500 49.23 20250102 274500 -12.20 20240724 63100 281.93 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
9 20250218 090247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 239000 0 3 0.00 4873774500 20305 2.69 241000 241500 238500 310500 167500 239000 240028.55 22.74 0 -4092 263333 251166 242333 230166 221333 246750 225750 1500 71500 5000 172080 500 1 30000000 71700 34.81 4.13 12 0.07 6865.00 57905.00 274500 20240724 -12.93 63100 20240228 278.76 267500 -10.65 20250213 161500 47.99 20250102 274500 -12.93 20240724 63100 278.76 20240228 1.05 N 010120 5000 1500 억 6821315 N N 1246 N 00 N
10 20250217 160246 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 239000 -2500 5 -1.04 181200158000 747370 81.89 245000 254500 233500 313500 169500 241500 242458.98 22.76 0 -22132 264166 252832 245166 233832 226166 249000 230000 1500 72000 5000 173880 500 1 30000000 71700 34.81 4.13 12 2.49 6865.00 57905.00 274500 20240724 -12.93 63100 20240228 278.76 267500 -10.65 20250213 161500 47.99 20250102 274500 -12.93 20240724 63100 278.76 20240228 1.07 N 010120 5000 1500 억 6828542 N N 1246 N 00 N
11 20250217 150246 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 237500 -4000 5 -1.66 169365374500 697740 76.45 245000 254500 233500 313500 169500 241500 242735.59 22.76 0 -31854 264166 252832 245166 233832 226166 249000 230000 1500 72000 5000 173880 500 1 30000000 71250 34.60 4.10 12 2.33 6865.00 57905.00 274500 20240724 -13.48 63100 20240228 276.39 267500 -11.21 20250213 161500 47.06 20250102 274500 -13.48 20240724 63100 276.39 20240228 1.07 N 010120 5000 1500 억 6828542 N N 476 N 00 N
12 20250217 140245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 238500 -3000 5 -1.24 157602109500 648498 71.05 245000 254500 233500 313500 169500 241500 243028.19 22.76 0 -22476 264166 252832 245166 233832 226166 249000 230000 1500 72000 5000 173880 500 1 30000000 71550 34.74 4.12 12 2.16 6865.00 57905.00 274500 20240724 -13.11 63100 20240228 277.97 267500 -10.84 20250213 161500 47.68 20250102 274500 -13.11 20240724 63100 277.97 20240228 1.07 N 010120 5000 1500 억 6828542 N N 476 N 00 N