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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14540,-40,5,-0.27,2816332650,193904,47.06,14610,14730,14300,18950,10210,14580,14524.33,6.03,0,342,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3221,-13.19,0.83,12,0.88,-1102.00,17445.00,32800,20240214,-55.67,10690,20241210,36.01,18390,-20.94,20250204,11600,25.34,20250102,30550,-52.41,20240221,10690,36.01,20241210,3.36,N,033240,500,110 억,,1335018,N,N,10,N,00,N
20250220,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14530,-50,5,-0.34,2638431090,181678,44.09,14610,14730,14300,18950,10210,14580,14522.57,6.03,0,892,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3219,-13.19,0.83,12,0.82,-1102.00,17445.00,32800,20240214,-55.70,10690,20241210,35.92,18390,-20.99,20250204,11600,25.26,20250102,30550,-52.44,20240221,10690,35.92,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,140422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14590,10,2,0.07,2285074670,157363,38.19,14610,14730,14300,18950,10210,14580,14521.04,6.03,0,8862,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3233,-13.24,0.84,12,0.71,-1102.00,17445.00,32800,20240214,-55.52,10690,20241210,36.48,18390,-20.66,20250204,11600,25.78,20250102,30550,-52.24,20240221,10690,36.48,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,130420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14550,-30,5,-0.21,2060953040,141998,34.46,14610,14730,14300,18950,10210,14580,14513.96,6.03,0,9611,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3224,-13.20,0.83,12,0.64,-1102.00,17445.00,32800,20240214,-55.64,10690,20241210,36.11,18390,-20.88,20250204,11600,25.43,20250102,30550,-52.37,20240221,10690,36.11,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,120420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14560,-20,5,-0.14,1788337780,123257,29.91,14610,14730,14300,18950,10210,14580,14509.02,6.03,0,12479,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3226,-13.21,0.83,12,0.56,-1102.00,17445.00,32800,20240214,-55.61,10690,20241210,36.20,18390,-20.83,20250204,11600,25.52,20250102,30550,-52.34,20240221,10690,36.20,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,110420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14550,-30,5,-0.21,1565735630,107987,26.21,14610,14730,14300,18950,10210,14580,14499.30,6.03,0,14671,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3224,-13.20,0.83,12,0.49,-1102.00,17445.00,32800,20240214,-55.64,10690,20241210,36.11,18390,-20.88,20250204,11600,25.43,20250102,30550,-52.37,20240221,10690,36.11,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,100420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14360,-220,5,-1.51,992926010,68231,16.56,14610,14730,14330,18950,10210,14580,14552.42,6.03,0,4336,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3182,-13.03,0.82,12,0.31,-1102.00,17445.00,32800,20240214,-56.22,10690,20241210,34.33,18390,-21.91,20250204,11600,23.79,20250102,30550,-53.00,20240221,10690,34.33,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250220,090421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14500,-80,5,-0.55,116430870,8028,1.95,14610,14690,14400,18950,10210,14580,14503.10,6.03,0,-2937,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3213,-13.16,0.83,12,0.04,-1102.00,17445.00,32800,20240214,-55.79,10690,20241210,35.64,18390,-21.15,20250204,11600,25.00,20250102,30550,-52.54,20240221,10690,35.64,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
20250219,160418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14580,250,2,1.74,5930582980,410579,60.29,14400,14750,14210,18620,10040,14330,14444.42,5.84,0,28653,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3230,-13.23,0.84,12,1.85,-1102.00,17445.00,32800,20240214,-55.55,10690,20241210,36.39,18390,-20.72,20250204,11600,25.69,20250102,31700,-54.01,20240219,10690,36.39,20241210,3.33,N,033240,500,110 억,,1293571,N,N,25,N,00,N
20250219,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14620,290,2,2.02,5713934130,395722,58.11,14400,14750,14210,18620,10040,14330,14439.27,5.84,0,27165,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3239,-13.27,0.84,12,1.79,-1102.00,17445.00,32800,20240214,-55.43,10690,20241210,36.76,18390,-20.50,20250204,11600,26.03,20250102,31700,-53.88,20240219,10690,36.76,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,140417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14670,340,2,2.37,5254150440,364273,53.49,14400,14750,14210,18620,10040,14330,14423.67,5.84,0,22275,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3250,-13.31,0.84,12,1.64,-1102.00,17445.00,32800,20240214,-55.27,10690,20241210,37.23,18390,-20.23,20250204,11600,26.47,20250102,31700,-53.72,20240219,10690,37.23,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,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 20250220 160420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14540 -40 5 -0.27 2816332650 193904 47.06 14610 14730 14300 18950 10210 14580 14524.33 6.03 0 342 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3221 -13.19 0.83 12 0.88 -1102.00 17445.00 32800 20240214 -55.67 10690 20241210 36.01 18390 -20.94 20250204 11600 25.34 20250102 30550 -52.41 20240221 10690 36.01 20241210 3.36 N 033240 500 110 억 1335018 N N 10 N 00 N
3 20250220 150420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14530 -50 5 -0.34 2638431090 181678 44.09 14610 14730 14300 18950 10210 14580 14522.57 6.03 0 892 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3219 -13.19 0.83 12 0.82 -1102.00 17445.00 32800 20240214 -55.70 10690 20241210 35.92 18390 -20.99 20250204 11600 25.26 20250102 30550 -52.44 20240221 10690 35.92 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
4 20250220 140422 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14590 10 2 0.07 2285074670 157363 38.19 14610 14730 14300 18950 10210 14580 14521.04 6.03 0 8862 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3233 -13.24 0.84 12 0.71 -1102.00 17445.00 32800 20240214 -55.52 10690 20241210 36.48 18390 -20.66 20250204 11600 25.78 20250102 30550 -52.24 20240221 10690 36.48 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
5 20250220 130420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14550 -30 5 -0.21 2060953040 141998 34.46 14610 14730 14300 18950 10210 14580 14513.96 6.03 0 9611 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3224 -13.20 0.83 12 0.64 -1102.00 17445.00 32800 20240214 -55.64 10690 20241210 36.11 18390 -20.88 20250204 11600 25.43 20250102 30550 -52.37 20240221 10690 36.11 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
6 20250220 120420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14560 -20 5 -0.14 1788337780 123257 29.91 14610 14730 14300 18950 10210 14580 14509.02 6.03 0 12479 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3226 -13.21 0.83 12 0.56 -1102.00 17445.00 32800 20240214 -55.61 10690 20241210 36.20 18390 -20.83 20250204 11600 25.52 20250102 30550 -52.34 20240221 10690 36.20 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
7 20250220 110420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14550 -30 5 -0.21 1565735630 107987 26.21 14610 14730 14300 18950 10210 14580 14499.30 6.03 0 14671 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3224 -13.20 0.83 12 0.49 -1102.00 17445.00 32800 20240214 -55.64 10690 20241210 36.11 18390 -20.88 20250204 11600 25.43 20250102 30550 -52.37 20240221 10690 36.11 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
8 20250220 100420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14360 -220 5 -1.51 992926010 68231 16.56 14610 14730 14330 18950 10210 14580 14552.42 6.03 0 4336 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3182 -13.03 0.82 12 0.31 -1102.00 17445.00 32800 20240214 -56.22 10690 20241210 34.33 18390 -21.91 20250204 11600 23.79 20250102 30550 -53.00 20240221 10690 34.33 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
9 20250220 090421 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14500 -80 5 -0.55 116430870 8028 1.95 14610 14690 14400 18950 10210 14580 14503.10 6.03 0 -2937 15053 14816 14513 14276 13973 14935 14395 111 4370 500 10490 10 1 22155870 3213 -13.16 0.83 12 0.04 -1102.00 17445.00 32800 20240214 -55.79 10690 20241210 35.64 18390 -21.15 20250204 11600 25.00 20250102 30550 -52.54 20240221 10690 35.64 20241210 3.36 N 033240 500 110 억 1335018 N N 25 N 00 N
10 20250219 160418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14580 250 2 1.74 5930582980 410579 60.29 14400 14750 14210 18620 10040 14330 14444.42 5.84 0 28653 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3230 -13.23 0.84 12 1.85 -1102.00 17445.00 32800 20240214 -55.55 10690 20241210 36.39 18390 -20.72 20250204 11600 25.69 20250102 31700 -54.01 20240219 10690 36.39 20241210 3.33 N 033240 500 110 억 1293571 N N 25 N 00 N
11 20250219 150420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14620 290 2 2.02 5713934130 395722 58.11 14400 14750 14210 18620 10040 14330 14439.27 5.84 0 27165 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3239 -13.27 0.84 12 1.79 -1102.00 17445.00 32800 20240214 -55.43 10690 20241210 36.76 18390 -20.50 20250204 11600 26.03 20250102 31700 -53.88 20240219 10690 36.76 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
12 20250219 140417 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14670 340 2 2.37 5254150440 364273 53.49 14400 14750 14210 18620 10040 14330 14423.67 5.84 0 22275 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3250 -13.31 0.84 12 1.64 -1102.00 17445.00 32800 20240214 -55.27 10690 20241210 37.23 18390 -20.23 20250204 11600 26.47 20250102 31700 -53.72 20240219 10690 37.23 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N