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
011070/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
20250218,160252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165000,900,2,0.55,25316207300,153650,122.59,165400,166600,162600,213000,114900,164100,164765.25,23.75,0,17042,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39051,6.91,0.83,12,0.65,23881.00,199217.00,305500,20240717,-45.99,139700,20250203,18.11,174000,-5.17,20250108,139700,18.11,20250203,305500,-45.99,20240717,139700,18.11,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,187,N,00,N
20250218,150253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165000,900,2,0.55,22832995900,138595,110.58,165400,166600,162600,213000,114900,164100,164746.17,23.75,0,17004,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39051,6.91,0.83,12,0.59,23881.00,199217.00,305500,20240717,-45.99,139700,20250203,18.11,174000,-5.17,20250108,139700,18.11,20250203,305500,-45.99,20240717,139700,18.11,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,140253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164800,700,2,0.43,20271648300,123066,98.19,165400,166600,162600,213000,114900,164100,164721.76,23.75,0,15764,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39003,6.90,0.83,12,0.52,23881.00,199217.00,305500,20240717,-46.06,139700,20250203,17.97,174000,-5.29,20250108,139700,17.97,20250203,305500,-46.06,20240717,139700,17.97,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,130252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165200,1100,2,0.67,14405840500,87665,69.94,165400,165500,162600,213000,114900,164100,164328.30,23.75,0,9026,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,39098,6.92,0.83,12,0.37,23881.00,199217.00,305500,20240717,-45.92,139700,20250203,18.25,174000,-5.06,20250108,139700,18.25,20250203,305500,-45.92,20240717,139700,18.25,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,120253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164600,500,2,0.30,12399003800,75463,60.21,165400,165500,162600,213000,114900,164100,164305.74,23.75,0,8189,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,38956,6.89,0.83,12,0.32,23881.00,199217.00,305500,20240717,-46.12,139700,20250203,17.82,174000,-5.40,20250108,139700,17.82,20250203,305500,-46.12,20240717,139700,17.82,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,110253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163600,-500,5,-0.30,8876718100,54056,43.13,165400,165500,162600,213000,114900,164100,164213.37,23.75,0,2143,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,38719,6.85,0.82,12,0.23,23881.00,199217.00,305500,20240717,-46.45,139700,20250203,17.11,174000,-5.98,20250108,139700,17.11,20250203,305500,-46.45,20240717,139700,17.11,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,100253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164200,100,2,0.06,6702700400,40801,32.55,165400,165500,162600,213000,114900,164100,164277.85,23.75,0,3180,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,38861,6.88,0.82,12,0.17,23881.00,199217.00,305500,20240717,-46.25,139700,20250203,17.54,174000,-5.63,20250108,139700,17.54,20250203,305500,-46.25,20240717,139700,17.54,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250218,090253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164200,100,2,0.06,511687100,3106,2.48,165400,165500,164100,213000,114900,164100,164741.50,23.75,0,-1080,170033,167066,165433,162466,160833,166250,161650,1183,48900,5000,118150,100,1,23667107,38861,6.88,0.82,12,0.01,23881.00,199217.00,305500,20240717,-46.25,139700,20250203,17.54,174000,-5.63,20250108,139700,17.54,20250203,305500,-46.25,20240717,139700,17.54,20250203,1.28,N,011070,5000,1183 억,,5621305,N,N,307,N,00,N
20250217,160252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164100,500,2,0.31,20574571200,124511,87.10,165200,168400,163800,212500,114600,163600,165243.60,23.66,0,10574,166333,164966,163833,162466,161333,165650,163150,1183,48900,5000,117790,100,1,23667107,38838,6.87,0.82,12,0.53,23881.00,199217.00,305500,20240717,-46.28,139700,20250203,17.47,174000,-5.69,20250108,139700,17.47,20250203,305500,-46.28,20240717,139700,17.47,20250203,1.30,N,011070,5000,1183 억,,5600529,N,N,307,N,00,N
20250217,150252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164100,500,2,0.31,19250767900,116442,81.45,165200,168400,164000,212500,114600,163600,165324.97,23.66,0,9488,166333,164966,163833,162466,161333,165650,163150,1183,48900,5000,117790,100,1,23667107,38838,6.87,0.82,12,0.49,23881.00,199217.00,305500,20240717,-46.28,139700,20250203,17.47,174000,-5.69,20250108,139700,17.47,20250203,305500,-46.28,20240717,139700,17.47,20250203,1.30,N,011070,5000,1183 억,,5600529,N,N,710,N,00,N
20250217,140252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164200,600,2,0.37,17360111800,104929,73.40,165200,168400,164100,212500,114600,163600,165446.29,23.66,0,10545,166333,164966,163833,162466,161333,165650,163150,1183,48900,5000,117790,100,1,23667107,38861,6.88,0.82,12,0.44,23881.00,199217.00,305500,20240717,-46.25,139700,20250203,17.54,174000,-5.63,20250108,139700,17.54,20250203,305500,-46.25,20240717,139700,17.54,20250203,1.30,N,011070,5000,1183 억,,5600529,N,N,710,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 160252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165000 900 2 0.55 25316207300 153650 122.59 165400 166600 162600 213000 114900 164100 164765.25 23.75 0 17042 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39051 6.91 0.83 12 0.65 23881.00 199217.00 305500 20240717 -45.99 139700 20250203 18.11 174000 -5.17 20250108 139700 18.11 20250203 305500 -45.99 20240717 139700 18.11 20250203 1.28 N 011070 5000 1183 억 5621305 N N 187 N 00 N
3 20250218 150253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165000 900 2 0.55 22832995900 138595 110.58 165400 166600 162600 213000 114900 164100 164746.17 23.75 0 17004 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39051 6.91 0.83 12 0.59 23881.00 199217.00 305500 20240717 -45.99 139700 20250203 18.11 174000 -5.17 20250108 139700 18.11 20250203 305500 -45.99 20240717 139700 18.11 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
4 20250218 140253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164800 700 2 0.43 20271648300 123066 98.19 165400 166600 162600 213000 114900 164100 164721.76 23.75 0 15764 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39003 6.90 0.83 12 0.52 23881.00 199217.00 305500 20240717 -46.06 139700 20250203 17.97 174000 -5.29 20250108 139700 17.97 20250203 305500 -46.06 20240717 139700 17.97 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
5 20250218 130252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165200 1100 2 0.67 14405840500 87665 69.94 165400 165500 162600 213000 114900 164100 164328.30 23.75 0 9026 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 39098 6.92 0.83 12 0.37 23881.00 199217.00 305500 20240717 -45.92 139700 20250203 18.25 174000 -5.06 20250108 139700 18.25 20250203 305500 -45.92 20240717 139700 18.25 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
6 20250218 120253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164600 500 2 0.30 12399003800 75463 60.21 165400 165500 162600 213000 114900 164100 164305.74 23.75 0 8189 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 38956 6.89 0.83 12 0.32 23881.00 199217.00 305500 20240717 -46.12 139700 20250203 17.82 174000 -5.40 20250108 139700 17.82 20250203 305500 -46.12 20240717 139700 17.82 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
7 20250218 110253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 163600 -500 5 -0.30 8876718100 54056 43.13 165400 165500 162600 213000 114900 164100 164213.37 23.75 0 2143 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 38719 6.85 0.82 12 0.23 23881.00 199217.00 305500 20240717 -46.45 139700 20250203 17.11 174000 -5.98 20250108 139700 17.11 20250203 305500 -46.45 20240717 139700 17.11 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
8 20250218 100253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164200 100 2 0.06 6702700400 40801 32.55 165400 165500 162600 213000 114900 164100 164277.85 23.75 0 3180 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 38861 6.88 0.82 12 0.17 23881.00 199217.00 305500 20240717 -46.25 139700 20250203 17.54 174000 -5.63 20250108 139700 17.54 20250203 305500 -46.25 20240717 139700 17.54 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
9 20250218 090253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164200 100 2 0.06 511687100 3106 2.48 165400 165500 164100 213000 114900 164100 164741.50 23.75 0 -1080 170033 167066 165433 162466 160833 166250 161650 1183 48900 5000 118150 100 1 23667107 38861 6.88 0.82 12 0.01 23881.00 199217.00 305500 20240717 -46.25 139700 20250203 17.54 174000 -5.63 20250108 139700 17.54 20250203 305500 -46.25 20240717 139700 17.54 20250203 1.28 N 011070 5000 1183 억 5621305 N N 307 N 00 N
10 20250217 160252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164100 500 2 0.31 20574571200 124511 87.10 165200 168400 163800 212500 114600 163600 165243.60 23.66 0 10574 166333 164966 163833 162466 161333 165650 163150 1183 48900 5000 117790 100 1 23667107 38838 6.87 0.82 12 0.53 23881.00 199217.00 305500 20240717 -46.28 139700 20250203 17.47 174000 -5.69 20250108 139700 17.47 20250203 305500 -46.28 20240717 139700 17.47 20250203 1.30 N 011070 5000 1183 억 5600529 N N 307 N 00 N
11 20250217 150252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164100 500 2 0.31 19250767900 116442 81.45 165200 168400 164000 212500 114600 163600 165324.97 23.66 0 9488 166333 164966 163833 162466 161333 165650 163150 1183 48900 5000 117790 100 1 23667107 38838 6.87 0.82 12 0.49 23881.00 199217.00 305500 20240717 -46.28 139700 20250203 17.47 174000 -5.69 20250108 139700 17.47 20250203 305500 -46.28 20240717 139700 17.47 20250203 1.30 N 011070 5000 1183 억 5600529 N N 710 N 00 N
12 20250217 140252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164200 600 2 0.37 17360111800 104929 73.40 165200 168400 164100 212500 114600 163600 165446.29 23.66 0 10545 166333 164966 163833 162466 161333 165650 163150 1183 48900 5000 117790 100 1 23667107 38861 6.88 0.82 12 0.44 23881.00 199217.00 305500 20240717 -46.25 139700 20250203 17.54 174000 -5.63 20250108 139700 17.54 20250203 305500 -46.25 20240717 139700 17.54 20250203 1.30 N 011070 5000 1183 억 5600529 N N 710 N 00 N