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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033240/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
20250224,160424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,2125481600,150916,88.92,14290,14290,13950,18750,10110,14430,14083.73,5.93,0,19250,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.68,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,3,N,00,N
20250224,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,1968253060,139782,82.36,14290,14290,13950,18750,10110,14430,14080.88,5.93,0,17486,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.63,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,140424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,1857047450,131909,77.72,14290,14290,13950,18750,10110,14430,14078.25,5.93,0,15956,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.60,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,130424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14110,-320,5,-2.22,1712049010,121647,71.68,14290,14290,13950,18750,10110,14430,14073.91,5.93,0,12730,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3126,-12.80,0.81,12,0.55,-1102.00,17445.00,32800,20240214,-56.98,10690,20241210,31.99,18390,-23.27,20250204,11600,21.64,20250102,29800,-52.65,20240226,10690,31.99,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,120423,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14100,-330,5,-2.29,1579805380,112275,66.15,14290,14290,13950,18750,10110,14430,14070.86,5.93,0,8816,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3124,-12.79,0.81,12,0.51,-1102.00,17445.00,32800,20240214,-57.01,10690,20241210,31.90,18390,-23.33,20250204,11600,21.55,20250102,29800,-52.68,20240226,10690,31.90,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,110422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,-370,5,-2.56,1388931250,98736,58.18,14290,14290,13950,18750,10110,14430,14067.12,5.93,0,2403,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3115,-12.76,0.81,12,0.45,-1102.00,17445.00,32800,20240214,-57.13,10690,20241210,31.52,18390,-23.55,20250204,11600,21.21,20250102,29800,-52.82,20240226,10690,31.52,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,100421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14050,-380,5,-2.63,1070555580,76100,44.84,14290,14290,13950,18750,10110,14430,14067.75,5.93,0,-6758,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3113,-12.75,0.81,12,0.34,-1102.00,17445.00,32800,20240214,-57.16,10690,20241210,31.43,18390,-23.60,20250204,11600,21.12,20250102,29800,-52.85,20240226,10690,31.43,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250224,090425,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,190128180,13445,7.92,14290,14290,14010,18750,10110,14430,14141.18,5.93,0,-2407,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.06,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
20250221,160421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14430,-110,5,-0.76,2417167280,166903,85.75,14550,14810,14310,18900,10180,14540,14481.88,6.04,0,-20356,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3197,-13.09,0.83,12,0.75,-1102.00,17445.00,32800,20240214,-56.01,10690,20241210,34.99,18390,-21.53,20250204,11600,24.40,20250102,30550,-52.77,20240221,10690,34.99,20241210,3.67,N,033240,500,110 억,,1339104,N,N,11,N,00,N
20250221,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14480,-60,5,-0.41,2294040070,158379,81.37,14550,14810,14310,18900,10180,14540,14483.77,6.04,0,-20636,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3208,-13.14,0.83,12,0.71,-1102.00,17445.00,32800,20240214,-55.85,10690,20241210,35.45,18390,-21.26,20250204,11600,24.83,20250102,30550,-52.60,20240221,10690,35.45,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
20250221,140422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14310,-230,5,-1.58,2068408610,142727,73.33,14550,14810,14310,18900,10180,14540,14491.36,6.04,0,-27569,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3171,-12.99,0.82,12,0.64,-1102.00,17445.00,32800,20240214,-56.37,10690,20241210,33.86,18390,-22.19,20250204,11600,23.36,20250102,30550,-53.16,20240221,10690,33.86,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,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 20250224 160424 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14130 -300 5 -2.08 2125481600 150916 88.92 14290 14290 13950 18750 10110 14430 14083.73 5.93 0 19250 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3131 -12.82 0.81 12 0.68 -1102.00 17445.00 32800 20240214 -56.92 10690 20241210 32.18 18390 -23.16 20250204 11600 21.81 20250102 29800 -52.58 20240226 10690 32.18 20241210 3.70 N 033240 500 110 억 1314044 N N 3 N 00 N
3 20250224 150424 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14130 -300 5 -2.08 1968253060 139782 82.36 14290 14290 13950 18750 10110 14430 14080.88 5.93 0 17486 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3131 -12.82 0.81 12 0.63 -1102.00 17445.00 32800 20240214 -56.92 10690 20241210 32.18 18390 -23.16 20250204 11600 21.81 20250102 29800 -52.58 20240226 10690 32.18 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
4 20250224 140424 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14120 -310 5 -2.15 1857047450 131909 77.72 14290 14290 13950 18750 10110 14430 14078.25 5.93 0 15956 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3128 -12.81 0.81 12 0.60 -1102.00 17445.00 32800 20240214 -56.95 10690 20241210 32.09 18390 -23.22 20250204 11600 21.72 20250102 29800 -52.62 20240226 10690 32.09 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
5 20250224 130424 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14110 -320 5 -2.22 1712049010 121647 71.68 14290 14290 13950 18750 10110 14430 14073.91 5.93 0 12730 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3126 -12.80 0.81 12 0.55 -1102.00 17445.00 32800 20240214 -56.98 10690 20241210 31.99 18390 -23.27 20250204 11600 21.64 20250102 29800 -52.65 20240226 10690 31.99 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
6 20250224 120423 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14100 -330 5 -2.29 1579805380 112275 66.15 14290 14290 13950 18750 10110 14430 14070.86 5.93 0 8816 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3124 -12.79 0.81 12 0.51 -1102.00 17445.00 32800 20240214 -57.01 10690 20241210 31.90 18390 -23.33 20250204 11600 21.55 20250102 29800 -52.68 20240226 10690 31.90 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
7 20250224 110422 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14060 -370 5 -2.56 1388931250 98736 58.18 14290 14290 13950 18750 10110 14430 14067.12 5.93 0 2403 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3115 -12.76 0.81 12 0.45 -1102.00 17445.00 32800 20240214 -57.13 10690 20241210 31.52 18390 -23.55 20250204 11600 21.21 20250102 29800 -52.82 20240226 10690 31.52 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
8 20250224 100421 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14050 -380 5 -2.63 1070555580 76100 44.84 14290 14290 13950 18750 10110 14430 14067.75 5.93 0 -6758 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3113 -12.75 0.81 12 0.34 -1102.00 17445.00 32800 20240214 -57.16 10690 20241210 31.43 18390 -23.60 20250204 11600 21.12 20250102 29800 -52.85 20240226 10690 31.43 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
9 20250224 090425 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14120 -310 5 -2.15 190128180 13445 7.92 14290 14290 14010 18750 10110 14430 14141.18 5.93 0 -2407 15016 14722 14516 14222 14016 14620 14120 111 4320 500 10380 10 1 22155870 3128 -12.81 0.81 12 0.06 -1102.00 17445.00 32800 20240214 -56.95 10690 20241210 32.09 18390 -23.22 20250204 11600 21.72 20250102 29800 -52.62 20240226 10690 32.09 20241210 3.70 N 033240 500 110 억 1314044 N N 11 N 00 N
10 20250221 160421 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14430 -110 5 -0.76 2417167280 166903 85.75 14550 14810 14310 18900 10180 14540 14481.88 6.04 0 -20356 14953 14746 14523 14316 14093 14635 14205 111 4360 500 10460 10 1 22155870 3197 -13.09 0.83 12 0.75 -1102.00 17445.00 32800 20240214 -56.01 10690 20241210 34.99 18390 -21.53 20250204 11600 24.40 20250102 30550 -52.77 20240221 10690 34.99 20241210 3.67 N 033240 500 110 억 1339104 N N 11 N 00 N
11 20250221 150424 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14480 -60 5 -0.41 2294040070 158379 81.37 14550 14810 14310 18900 10180 14540 14483.77 6.04 0 -20636 14953 14746 14523 14316 14093 14635 14205 111 4360 500 10460 10 1 22155870 3208 -13.14 0.83 12 0.71 -1102.00 17445.00 32800 20240214 -55.85 10690 20241210 35.45 18390 -21.26 20250204 11600 24.83 20250102 30550 -52.60 20240221 10690 35.45 20241210 3.67 N 033240 500 110 억 1339104 N N 10 N 00 N
12 20250221 140422 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14310 -230 5 -1.58 2068408610 142727 73.33 14550 14810 14310 18900 10180 14540 14491.36 6.04 0 -27569 14953 14746 14523 14316 14093 14635 14205 111 4360 500 10460 10 1 22155870 3171 -12.99 0.82 12 0.64 -1102.00 17445.00 32800 20240214 -56.37 10690 20241210 33.86 18390 -22.19 20250204 11600 23.36 20250102 30550 -53.16 20240221 10690 33.86 20241210 3.67 N 033240 500 110 억 1339104 N N 10 N 00 N