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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20250221,160127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30200,100,2,0.33,1559321400,52200,115.86,29900,30350,29500,39100,21100,30100,29871.61,6.38,0,1765,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3139,15.08,1.28,12,0.50,2002.00,23561.00,54500,20240429,-44.59,23150,20241209,30.45,32800,-7.93,20250211,26750,12.90,20250102,54500,-44.59,20240429,23150,30.45,20241209,2.03,N,001820,1000,103 억,,663495,N,N,22,N,00,N
20250221,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30250,150,2,0.50,1500032600,50236,111.50,29900,30350,29500,39100,21100,30100,29859.63,6.38,0,1531,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3144,15.11,1.28,12,0.48,2002.00,23561.00,54500,20240429,-44.50,23150,20241209,30.67,32800,-7.77,20250211,26750,13.08,20250102,54500,-44.50,20240429,23150,30.67,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,-200,5,-0.66,1239872800,41583,92.30,29900,30350,29500,39100,21100,30100,29816.70,6.38,0,-3710,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3108,14.94,1.27,12,0.40,2002.00,23561.00,54500,20240429,-45.14,23150,20241209,29.16,32800,-8.84,20250211,26750,11.78,20250102,54500,-45.14,20240429,23150,29.16,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,130127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,-150,5,-0.50,1119676800,37561,83.37,29900,30350,29500,39100,21100,30100,29809.42,6.38,0,-4370,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3113,14.96,1.27,12,0.36,2002.00,23561.00,54500,20240429,-45.05,23150,20241209,29.37,32800,-8.69,20250211,26750,11.96,20250102,54500,-45.05,20240429,23150,29.37,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,120128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29650,-450,5,-1.50,918859650,30838,68.45,29900,30350,29500,39100,21100,30100,29796.17,6.38,0,-7595,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3082,14.81,1.26,12,0.30,2002.00,23561.00,54500,20240429,-45.60,23150,20241209,28.08,32800,-9.60,20250211,26750,10.84,20250102,54500,-45.60,20240429,23150,28.08,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,110127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-350,5,-1.16,760965050,25531,56.67,29900,30350,29500,39100,21100,30100,29805.32,6.38,0,-6100,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3093,14.86,1.26,12,0.25,2002.00,23561.00,54500,20240429,-45.41,23150,20241209,28.51,32800,-9.30,20250211,26750,11.21,20250102,54500,-45.41,20240429,23150,28.51,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,100128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,-100,5,-0.33,262081700,8732,19.38,29900,30350,29900,39100,21100,30100,30013.76,6.38,0,-3326,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3119,14.99,1.27,12,0.08,2002.00,23561.00,54500,20240429,-44.95,23150,20241209,29.59,32800,-8.54,20250211,26750,12.15,20250102,54500,-44.95,20240429,23150,29.59,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250221,090127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,-100,5,-0.33,23541100,786,1.74,29900,30250,29900,39100,21100,30100,29947.01,6.38,0,233,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3119,14.99,1.27,12,0.01,2002.00,23561.00,54500,20240429,-44.95,23150,20241209,29.59,32800,-8.54,20250211,26750,12.15,20250102,54500,-44.95,20240429,23150,29.59,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N
20250220,160127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30100,-700,5,-2.27,1357219150,44723,90.96,31050,31050,30100,40000,21600,30800,30347.74,6.49,0,-12356,31633,31216,30883,30466,30133,31425,30675,104,9200,1000,22790,50,1,10395000,3129,15.03,1.28,12,0.43,2002.00,23561.00,54500,20240429,-44.77,23150,20241209,30.02,32800,-8.23,20250211,26750,12.52,20250102,54500,-44.77,20240429,23150,30.02,20241209,2.00,N,001820,1000,103 억,,674684,N,N,33,N,00,N
20250220,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30150,-650,5,-2.11,1254339100,41307,84.02,31050,31050,30100,40000,21600,30800,30366.22,6.49,0,-10753,31633,31216,30883,30466,30133,31425,30675,104,9200,1000,22790,50,1,10395000,3134,15.06,1.28,12,0.40,2002.00,23561.00,54500,20240429,-44.68,23150,20241209,30.24,32800,-8.08,20250211,26750,12.71,20250102,54500,-44.68,20240429,23150,30.24,20241209,2.00,N,001820,1000,103 억,,674684,N,N,98,N,00,N
20250220,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30350,-450,5,-1.46,986154650,32429,65.96,31050,31050,30200,40000,21600,30800,30409.61,6.49,0,-6115,31633,31216,30883,30466,30133,31425,30675,104,9200,1000,22790,50,1,10395000,3155,15.16,1.29,12,0.31,2002.00,23561.00,54500,20240429,-44.31,23150,20241209,31.10,32800,-7.47,20250211,26750,13.46,20250102,54500,-44.31,20240429,23150,31.10,20241209,2.00,N,001820,1000,103 억,,674684,N,N,98,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 20250221 160127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30200 100 2 0.33 1559321400 52200 115.86 29900 30350 29500 39100 21100 30100 29871.61 6.38 0 1765 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3139 15.08 1.28 12 0.50 2002.00 23561.00 54500 20240429 -44.59 23150 20241209 30.45 32800 -7.93 20250211 26750 12.90 20250102 54500 -44.59 20240429 23150 30.45 20241209 2.03 N 001820 1000 103 억 663495 N N 22 N 00 N
3 20250221 150127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30250 150 2 0.50 1500032600 50236 111.50 29900 30350 29500 39100 21100 30100 29859.63 6.38 0 1531 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3144 15.11 1.28 12 0.48 2002.00 23561.00 54500 20240429 -44.50 23150 20241209 30.67 32800 -7.77 20250211 26750 13.08 20250102 54500 -44.50 20240429 23150 30.67 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
4 20250221 140127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29900 -200 5 -0.66 1239872800 41583 92.30 29900 30350 29500 39100 21100 30100 29816.70 6.38 0 -3710 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3108 14.94 1.27 12 0.40 2002.00 23561.00 54500 20240429 -45.14 23150 20241209 29.16 32800 -8.84 20250211 26750 11.78 20250102 54500 -45.14 20240429 23150 29.16 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
5 20250221 130127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29950 -150 5 -0.50 1119676800 37561 83.37 29900 30350 29500 39100 21100 30100 29809.42 6.38 0 -4370 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3113 14.96 1.27 12 0.36 2002.00 23561.00 54500 20240429 -45.05 23150 20241209 29.37 32800 -8.69 20250211 26750 11.96 20250102 54500 -45.05 20240429 23150 29.37 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
6 20250221 120128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29650 -450 5 -1.50 918859650 30838 68.45 29900 30350 29500 39100 21100 30100 29796.17 6.38 0 -7595 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3082 14.81 1.26 12 0.30 2002.00 23561.00 54500 20240429 -45.60 23150 20241209 28.08 32800 -9.60 20250211 26750 10.84 20250102 54500 -45.60 20240429 23150 28.08 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
7 20250221 110127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29750 -350 5 -1.16 760965050 25531 56.67 29900 30350 29500 39100 21100 30100 29805.32 6.38 0 -6100 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3093 14.86 1.26 12 0.25 2002.00 23561.00 54500 20240429 -45.41 23150 20241209 28.51 32800 -9.30 20250211 26750 11.21 20250102 54500 -45.41 20240429 23150 28.51 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
8 20250221 100128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30000 -100 5 -0.33 262081700 8732 19.38 29900 30350 29900 39100 21100 30100 30013.76 6.38 0 -3326 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3119 14.99 1.27 12 0.08 2002.00 23561.00 54500 20240429 -44.95 23150 20241209 29.59 32800 -8.54 20250211 26750 12.15 20250102 54500 -44.95 20240429 23150 29.59 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
9 20250221 090127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30000 -100 5 -0.33 23541100 786 1.74 29900 30250 29900 39100 21100 30100 29947.01 6.38 0 233 31366 30732 30416 29782 29466 30575 29625 104 9000 1000 22270 50 1 10395000 3119 14.99 1.27 12 0.01 2002.00 23561.00 54500 20240429 -44.95 23150 20241209 29.59 32800 -8.54 20250211 26750 12.15 20250102 54500 -44.95 20240429 23150 29.59 20241209 2.03 N 001820 1000 103 억 663495 N N 33 N 00 N
10 20250220 160127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30100 -700 5 -2.27 1357219150 44723 90.96 31050 31050 30100 40000 21600 30800 30347.74 6.49 0 -12356 31633 31216 30883 30466 30133 31425 30675 104 9200 1000 22790 50 1 10395000 3129 15.03 1.28 12 0.43 2002.00 23561.00 54500 20240429 -44.77 23150 20241209 30.02 32800 -8.23 20250211 26750 12.52 20250102 54500 -44.77 20240429 23150 30.02 20241209 2.00 N 001820 1000 103 억 674684 N N 33 N 00 N
11 20250220 150127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30150 -650 5 -2.11 1254339100 41307 84.02 31050 31050 30100 40000 21600 30800 30366.22 6.49 0 -10753 31633 31216 30883 30466 30133 31425 30675 104 9200 1000 22790 50 1 10395000 3134 15.06 1.28 12 0.40 2002.00 23561.00 54500 20240429 -44.68 23150 20241209 30.24 32800 -8.08 20250211 26750 12.71 20250102 54500 -44.68 20240429 23150 30.24 20241209 2.00 N 001820 1000 103 억 674684 N N 98 N 00 N
12 20250220 140127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30350 -450 5 -1.46 986154650 32429 65.96 31050 31050 30200 40000 21600 30800 30409.61 6.49 0 -6115 31633 31216 30883 30466 30133 31425 30675 104 9200 1000 22790 50 1 10395000 3155 15.16 1.29 12 0.31 2002.00 23561.00 54500 20240429 -44.31 23150 20241209 31.10 32800 -7.47 20250211 26750 13.46 20250102 54500 -44.31 20240429 23150 31.10 20241209 2.00 N 001820 1000 103 억 674684 N N 98 N 00 N