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
450080/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
20250218,161312,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,-1800,5,-2.16,86184792200,1037814,32.09,83900,85400,80800,108500,58500,83500,83048.75,26.25,0,-96709,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56976,961.18,7.05,12,1.49,85.00,11584.00,211500,20240214,-61.37,61800,20250102,32.20,88800,-8.00,20250217,61800,32.20,20250102,209500,-61.00,20240226,61800,32.20,20250102,1.06,N,450080,500,354 억,,18305431,N,N,2143,N,00,N
20250218,151314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,-1800,5,-2.16,83218227800,1001471,30.96,83900,85400,80800,108500,58500,83500,83095.87,26.25,0,-102823,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56976,961.18,7.05,12,1.44,85.00,11584.00,211500,20240214,-61.37,61800,20250102,32.20,88800,-8.00,20250217,61800,32.20,20250102,209500,-61.00,20240226,61800,32.20,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,141316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81100,-2400,5,-2.87,70491973900,845125,26.13,83900,85400,81000,108500,58500,83500,83410.08,26.25,0,-96230,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,56558,954.12,7.00,12,1.21,85.00,11584.00,211500,20240214,-61.65,61800,20250102,31.23,88800,-8.67,20250217,61800,31.23,20250102,209500,-61.29,20240226,61800,31.23,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,131312,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81900,-1600,5,-1.92,62465485300,746556,23.08,83900,85400,81800,108500,58500,83500,83671.60,26.25,0,-102138,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,57116,963.53,7.07,12,1.07,85.00,11584.00,211500,20240214,-61.28,61800,20250102,32.52,88800,-7.77,20250217,61800,32.52,20250102,209500,-60.91,20240226,61800,32.52,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,121314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82700,-800,5,-0.96,55356006100,660084,20.41,83900,85400,82500,108500,58500,83500,83862.23,26.25,0,-86741,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,57674,972.94,7.14,12,0.95,85.00,11584.00,211500,20240214,-60.90,61800,20250102,33.82,88800,-6.87,20250217,61800,33.82,20250102,209500,-60.53,20240226,61800,33.82,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,111311,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83000,-500,5,-0.60,48811841600,581193,17.97,83900,85400,82500,108500,58500,83500,83985.85,26.25,0,-61411,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,57883,976.47,7.17,12,0.83,85.00,11584.00,211500,20240214,-60.76,61800,20250102,34.30,88800,-6.53,20250217,61800,34.30,20250102,209500,-60.38,20240226,61800,34.30,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,101312,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83500,0,3,0.00,37309612800,442755,13.69,83900,85400,83000,108500,58500,83500,84267.47,26.25,0,-48342,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,58232,982.35,7.21,12,0.63,85.00,11584.00,211500,20240214,-60.52,61800,20250102,35.11,88800,-5.97,20250217,61800,35.11,20250102,209500,-60.14,20240226,61800,35.11,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250218,091317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,84000,500,2,0.60,10455244400,124937,3.86,83900,84300,83000,108500,58500,83500,83684.58,26.25,0,-30007,95966,89732,82566,76332,69166,92850,79450,355,25000,500,58450,100,1,69738568,58580,988.24,7.25,12,0.18,85.00,11584.00,211500,20240214,-60.28,61800,20250102,35.92,88800,-5.41,20250217,61800,35.92,20250102,209500,-59.90,20240226,61800,35.92,20250102,1.06,N,450080,500,354 억,,18305431,N,N,4713,N,00,N
20250217,161311,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83500,9200,2,12.38,270134582400,3213592,630.94,75700,88800,75400,96500,52100,74300,84060.60,25.99,0,144456,78833,76566,73933,71666,69033,77700,72800,355,22200,500,52010,100,1,69738568,58232,982.35,7.21,12,4.61,85.00,11584.00,211500,20240214,-60.52,61800,20250102,35.11,88800,-5.97,20250217,61800,35.11,20250102,209500,-60.14,20240226,61800,35.11,20250102,1.05,N,450080,500,354 억,,18123598,N,N,4713,N,00,N
20250217,151309,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83400,9100,2,12.25,264108159600,3141338,616.76,75700,88800,75400,96500,52100,74300,84075.28,25.99,0,145036,78833,76566,73933,71666,69033,77700,72800,355,22200,500,52010,100,1,69738568,58162,981.18,7.20,12,4.50,85.00,11584.00,211500,20240214,-60.57,61800,20250102,34.95,88800,-6.08,20250217,61800,34.95,20250102,209500,-60.19,20240226,61800,34.95,20250102,1.05,N,450080,500,354 억,,18123598,N,N,2972,N,00,N
20250217,141308,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,85000,10700,2,14.40,233925183300,2780188,545.85,75700,88800,75400,96500,52100,74300,84140.32,25.99,0,183012,78833,76566,73933,71666,69033,77700,72800,355,22200,500,52010,100,1,69738568,59278,1000.00,7.34,12,3.99,85.00,11584.00,211500,20240214,-59.81,61800,20250102,37.54,88800,-4.28,20250217,61800,37.54,20250102,209500,-59.43,20240226,61800,37.54,20250102,1.05,N,450080,500,354 억,,18123598,N,N,2972,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 161312 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81700 -1800 5 -2.16 86184792200 1037814 32.09 83900 85400 80800 108500 58500 83500 83048.75 26.25 0 -96709 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56976 961.18 7.05 12 1.49 85.00 11584.00 211500 20240214 -61.37 61800 20250102 32.20 88800 -8.00 20250217 61800 32.20 20250102 209500 -61.00 20240226 61800 32.20 20250102 1.06 N 450080 500 354 억 18305431 N N 2143 N 00 N
3 20250218 151314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81700 -1800 5 -2.16 83218227800 1001471 30.96 83900 85400 80800 108500 58500 83500 83095.87 26.25 0 -102823 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56976 961.18 7.05 12 1.44 85.00 11584.00 211500 20240214 -61.37 61800 20250102 32.20 88800 -8.00 20250217 61800 32.20 20250102 209500 -61.00 20240226 61800 32.20 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
4 20250218 141316 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81100 -2400 5 -2.87 70491973900 845125 26.13 83900 85400 81000 108500 58500 83500 83410.08 26.25 0 -96230 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 56558 954.12 7.00 12 1.21 85.00 11584.00 211500 20240214 -61.65 61800 20250102 31.23 88800 -8.67 20250217 61800 31.23 20250102 209500 -61.29 20240226 61800 31.23 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
5 20250218 131312 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81900 -1600 5 -1.92 62465485300 746556 23.08 83900 85400 81800 108500 58500 83500 83671.60 26.25 0 -102138 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 57116 963.53 7.07 12 1.07 85.00 11584.00 211500 20240214 -61.28 61800 20250102 32.52 88800 -7.77 20250217 61800 32.52 20250102 209500 -60.91 20240226 61800 32.52 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
6 20250218 121314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82700 -800 5 -0.96 55356006100 660084 20.41 83900 85400 82500 108500 58500 83500 83862.23 26.25 0 -86741 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 57674 972.94 7.14 12 0.95 85.00 11584.00 211500 20240214 -60.90 61800 20250102 33.82 88800 -6.87 20250217 61800 33.82 20250102 209500 -60.53 20240226 61800 33.82 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
7 20250218 111311 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 83000 -500 5 -0.60 48811841600 581193 17.97 83900 85400 82500 108500 58500 83500 83985.85 26.25 0 -61411 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 57883 976.47 7.17 12 0.83 85.00 11584.00 211500 20240214 -60.76 61800 20250102 34.30 88800 -6.53 20250217 61800 34.30 20250102 209500 -60.38 20240226 61800 34.30 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
8 20250218 101312 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 83500 0 3 0.00 37309612800 442755 13.69 83900 85400 83000 108500 58500 83500 84267.47 26.25 0 -48342 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 58232 982.35 7.21 12 0.63 85.00 11584.00 211500 20240214 -60.52 61800 20250102 35.11 88800 -5.97 20250217 61800 35.11 20250102 209500 -60.14 20240226 61800 35.11 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
9 20250218 091317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 84000 500 2 0.60 10455244400 124937 3.86 83900 84300 83000 108500 58500 83500 83684.58 26.25 0 -30007 95966 89732 82566 76332 69166 92850 79450 355 25000 500 58450 100 1 69738568 58580 988.24 7.25 12 0.18 85.00 11584.00 211500 20240214 -60.28 61800 20250102 35.92 88800 -5.41 20250217 61800 35.92 20250102 209500 -59.90 20240226 61800 35.92 20250102 1.06 N 450080 500 354 억 18305431 N N 4713 N 00 N
10 20250217 161311 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 83500 9200 2 12.38 270134582400 3213592 630.94 75700 88800 75400 96500 52100 74300 84060.60 25.99 0 144456 78833 76566 73933 71666 69033 77700 72800 355 22200 500 52010 100 1 69738568 58232 982.35 7.21 12 4.61 85.00 11584.00 211500 20240214 -60.52 61800 20250102 35.11 88800 -5.97 20250217 61800 35.11 20250102 209500 -60.14 20240226 61800 35.11 20250102 1.05 N 450080 500 354 억 18123598 N N 4713 N 00 N
11 20250217 151309 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 83400 9100 2 12.25 264108159600 3141338 616.76 75700 88800 75400 96500 52100 74300 84075.28 25.99 0 145036 78833 76566 73933 71666 69033 77700 72800 355 22200 500 52010 100 1 69738568 58162 981.18 7.20 12 4.50 85.00 11584.00 211500 20240214 -60.57 61800 20250102 34.95 88800 -6.08 20250217 61800 34.95 20250102 209500 -60.19 20240226 61800 34.95 20250102 1.05 N 450080 500 354 억 18123598 N N 2972 N 00 N
12 20250217 141308 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 85000 10700 2 14.40 233925183300 2780188 545.85 75700 88800 75400 96500 52100 74300 84140.32 25.99 0 183012 78833 76566 73933 71666 69033 77700 72800 355 22200 500 52010 100 1 69738568 59278 1000.00 7.34 12 3.99 85.00 11584.00 211500 20240214 -59.81 61800 20250102 37.54 88800 -4.28 20250217 61800 37.54 20250102 209500 -59.43 20240226 61800 37.54 20250102 1.05 N 450080 500 354 억 18123598 N N 2972 N 00 N