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
066970/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
20250218,160616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81300,-1500,5,-1.81,16612593000,203392,58.40,82900,83200,80700,107600,58000,82800,81678.76,21.58,0,-42311,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29510,-15.13,2.67,12,0.56,-5372.00,30468.00,199000,20240325,-59.15,76700,20250103,6.00,94000,-13.51,20250121,76700,6.00,20250103,199000,-59.15,20240325,76700,6.00,20250103,1.23,N,066970,500,181 억,,7831976,N,N,1597,N,00,N
20250218,150617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81400,-1400,5,-1.69,15228281400,186371,53.51,82900,83200,80700,107600,58000,82800,81709.50,21.58,0,-41460,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29546,-15.15,2.67,12,0.51,-5372.00,30468.00,199000,20240325,-59.10,76700,20250103,6.13,94000,-13.40,20250121,76700,6.13,20250103,199000,-59.10,20240325,76700,6.13,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,140617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81200,-1600,5,-1.93,13265556900,162225,46.58,82900,83200,80700,107600,58000,82800,81772.58,21.58,0,-41938,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29473,-15.12,2.67,12,0.45,-5372.00,30468.00,199000,20240325,-59.20,76700,20250103,5.87,94000,-13.62,20250121,76700,5.87,20250103,199000,-59.20,20240325,76700,5.87,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,130615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81400,-1400,5,-1.69,12196268500,149076,42.81,82900,83200,80700,107600,58000,82800,81812.42,21.58,0,-40707,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29546,-15.15,2.67,12,0.41,-5372.00,30468.00,199000,20240325,-59.10,76700,20250103,6.13,94000,-13.40,20250121,76700,6.13,20250103,199000,-59.10,20240325,76700,6.13,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,120616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81500,-1300,5,-1.57,10610588000,129535,37.19,82900,83200,80700,107600,58000,82800,81912.90,21.58,0,-34294,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29582,-15.17,2.67,12,0.36,-5372.00,30468.00,199000,20240325,-59.05,76700,20250103,6.26,94000,-13.30,20250121,76700,6.26,20250103,199000,-59.05,20240325,76700,6.26,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,110615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81000,-1800,5,-2.17,9378819000,114390,32.85,82900,83200,80700,107600,58000,82800,81989.85,21.58,0,-29670,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29401,-15.08,2.66,12,0.32,-5372.00,30468.00,199000,20240325,-59.30,76700,20250103,5.61,94000,-13.83,20250121,76700,5.61,20250103,199000,-59.30,20240325,76700,5.61,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,100615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81300,-1500,5,-1.81,6937151600,84257,24.19,82900,83200,81100,107600,58000,82800,82333.24,21.58,0,-18528,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29510,-15.13,2.67,12,0.23,-5372.00,30468.00,199000,20240325,-59.15,76700,20250103,6.00,94000,-13.51,20250121,76700,6.00,20250103,199000,-59.15,20240325,76700,6.00,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250218,090617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82200,-600,5,-0.72,1843309000,22293,6.40,82900,82900,82000,107600,58000,82800,82685.55,21.58,0,-6093,87000,84900,82300,80200,77600,85950,81250,181,24800,500,57960,100,1,36297174,29836,-15.30,2.70,12,0.06,-5372.00,30468.00,199000,20240325,-58.69,76700,20250103,7.17,94000,-12.55,20250121,76700,7.17,20250103,199000,-58.69,20240325,76700,7.17,20250103,1.23,N,066970,500,181 억,,7831976,N,N,3405,N,00,N
20250217,160615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82800,2300,2,2.86,28537643500,346908,123.73,80800,84400,79700,104600,56400,80500,82261.64,21.37,0,47018,84100,82300,81300,79500,78500,81800,79000,181,24100,500,56350,100,1,36297174,30054,-15.41,2.72,12,0.96,-5372.00,30468.00,199000,20240325,-58.39,76700,20250103,7.95,94000,-11.91,20250121,76700,7.95,20250103,199000,-58.39,20240325,76700,7.95,20250103,1.28,N,066970,500,181 억,,7758386,N,N,3405,N,00,N
20250217,150614,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82600,2100,2,2.61,26630077600,323854,115.51,80800,84400,79700,104600,56400,80500,82228.78,21.37,0,49277,84100,82300,81300,79500,78500,81800,79000,181,24100,500,56350,100,1,36297174,29981,-15.38,2.71,12,0.89,-5372.00,30468.00,199000,20240325,-58.49,76700,20250103,7.69,94000,-12.13,20250121,76700,7.69,20250103,199000,-58.49,20240325,76700,7.69,20250103,1.28,N,066970,500,181 억,,7758386,N,N,3420,N,00,N
20250217,140614,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82700,2200,2,2.73,24781169400,301453,107.52,80800,84400,79700,104600,56400,80500,82205.89,21.37,0,49522,84100,82300,81300,79500,78500,81800,79000,181,24100,500,56350,100,1,36297174,30018,-15.39,2.71,12,0.83,-5372.00,30468.00,199000,20240325,-58.44,76700,20250103,7.82,94000,-12.02,20250121,76700,7.82,20250103,199000,-58.44,20240325,76700,7.82,20250103,1.28,N,066970,500,181 억,,7758386,N,N,3420,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 160616 57 100.00 KOSPI200 전기·전자 N N N N Y 81300 -1500 5 -1.81 16612593000 203392 58.40 82900 83200 80700 107600 58000 82800 81678.76 21.58 0 -42311 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29510 -15.13 2.67 12 0.56 -5372.00 30468.00 199000 20240325 -59.15 76700 20250103 6.00 94000 -13.51 20250121 76700 6.00 20250103 199000 -59.15 20240325 76700 6.00 20250103 1.23 N 066970 500 181 억 7831976 N N 1597 N 00 N
3 20250218 150617 57 100.00 KOSPI200 전기·전자 N N N N Y 81400 -1400 5 -1.69 15228281400 186371 53.51 82900 83200 80700 107600 58000 82800 81709.50 21.58 0 -41460 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29546 -15.15 2.67 12 0.51 -5372.00 30468.00 199000 20240325 -59.10 76700 20250103 6.13 94000 -13.40 20250121 76700 6.13 20250103 199000 -59.10 20240325 76700 6.13 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
4 20250218 140617 57 100.00 KOSPI200 전기·전자 N N N N Y 81200 -1600 5 -1.93 13265556900 162225 46.58 82900 83200 80700 107600 58000 82800 81772.58 21.58 0 -41938 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29473 -15.12 2.67 12 0.45 -5372.00 30468.00 199000 20240325 -59.20 76700 20250103 5.87 94000 -13.62 20250121 76700 5.87 20250103 199000 -59.20 20240325 76700 5.87 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
5 20250218 130615 57 100.00 KOSPI200 전기·전자 N N N N Y 81400 -1400 5 -1.69 12196268500 149076 42.81 82900 83200 80700 107600 58000 82800 81812.42 21.58 0 -40707 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29546 -15.15 2.67 12 0.41 -5372.00 30468.00 199000 20240325 -59.10 76700 20250103 6.13 94000 -13.40 20250121 76700 6.13 20250103 199000 -59.10 20240325 76700 6.13 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
6 20250218 120616 57 100.00 KOSPI200 전기·전자 N N N N Y 81500 -1300 5 -1.57 10610588000 129535 37.19 82900 83200 80700 107600 58000 82800 81912.90 21.58 0 -34294 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29582 -15.17 2.67 12 0.36 -5372.00 30468.00 199000 20240325 -59.05 76700 20250103 6.26 94000 -13.30 20250121 76700 6.26 20250103 199000 -59.05 20240325 76700 6.26 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
7 20250218 110615 57 100.00 KOSPI200 전기·전자 N N N N Y 81000 -1800 5 -2.17 9378819000 114390 32.85 82900 83200 80700 107600 58000 82800 81989.85 21.58 0 -29670 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29401 -15.08 2.66 12 0.32 -5372.00 30468.00 199000 20240325 -59.30 76700 20250103 5.61 94000 -13.83 20250121 76700 5.61 20250103 199000 -59.30 20240325 76700 5.61 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
8 20250218 100615 57 100.00 KOSPI200 전기·전자 N N N N Y 81300 -1500 5 -1.81 6937151600 84257 24.19 82900 83200 81100 107600 58000 82800 82333.24 21.58 0 -18528 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29510 -15.13 2.67 12 0.23 -5372.00 30468.00 199000 20240325 -59.15 76700 20250103 6.00 94000 -13.51 20250121 76700 6.00 20250103 199000 -59.15 20240325 76700 6.00 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
9 20250218 090617 57 100.00 KOSPI200 전기·전자 N N N N Y 82200 -600 5 -0.72 1843309000 22293 6.40 82900 82900 82000 107600 58000 82800 82685.55 21.58 0 -6093 87000 84900 82300 80200 77600 85950 81250 181 24800 500 57960 100 1 36297174 29836 -15.30 2.70 12 0.06 -5372.00 30468.00 199000 20240325 -58.69 76700 20250103 7.17 94000 -12.55 20250121 76700 7.17 20250103 199000 -58.69 20240325 76700 7.17 20250103 1.23 N 066970 500 181 억 7831976 N N 3405 N 00 N
10 20250217 160615 57 100.00 KOSPI200 전기·전자 N N N N Y 82800 2300 2 2.86 28537643500 346908 123.73 80800 84400 79700 104600 56400 80500 82261.64 21.37 0 47018 84100 82300 81300 79500 78500 81800 79000 181 24100 500 56350 100 1 36297174 30054 -15.41 2.72 12 0.96 -5372.00 30468.00 199000 20240325 -58.39 76700 20250103 7.95 94000 -11.91 20250121 76700 7.95 20250103 199000 -58.39 20240325 76700 7.95 20250103 1.28 N 066970 500 181 억 7758386 N N 3405 N 00 N
11 20250217 150614 57 100.00 KOSPI200 전기·전자 N N N N Y 82600 2100 2 2.61 26630077600 323854 115.51 80800 84400 79700 104600 56400 80500 82228.78 21.37 0 49277 84100 82300 81300 79500 78500 81800 79000 181 24100 500 56350 100 1 36297174 29981 -15.38 2.71 12 0.89 -5372.00 30468.00 199000 20240325 -58.49 76700 20250103 7.69 94000 -12.13 20250121 76700 7.69 20250103 199000 -58.49 20240325 76700 7.69 20250103 1.28 N 066970 500 181 억 7758386 N N 3420 N 00 N
12 20250217 140614 57 100.00 KOSPI200 전기·전자 N N N N Y 82700 2200 2 2.73 24781169400 301453 107.52 80800 84400 79700 104600 56400 80500 82205.89 21.37 0 49522 84100 82300 81300 79500 78500 81800 79000 181 24100 500 56350 100 1 36297174 30018 -15.39 2.71 12 0.83 -5372.00 30468.00 199000 20240325 -58.44 76700 20250103 7.82 94000 -12.02 20250121 76700 7.82 20250103 199000 -58.44 20240325 76700 7.82 20250103 1.28 N 066970 500 181 억 7758386 N N 3420 N 00 N