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
009450/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
20250221,160244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80300,2100,2,2.69,6540764800,81812,83.44,78900,80900,75500,101600,54800,78200,79948.67,10.84,0,3729,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11699,14.07,2.00,12,0.56,5707.00,40172.00,107700,20250121,-25.44,48050,20240520,67.12,107700,-25.44,20250121,74400,7.93,20250210,107700,-25.44,20250121,48050,67.12,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,173,N,00,N
20250221,150244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,2200,2,2.81,6085126500,76150,77.66,78900,80900,75500,101600,54800,78200,79909.74,10.84,0,4405,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11713,14.09,2.00,12,0.52,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,140244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,2200,2,2.81,4850478000,60758,61.97,78900,80900,75500,101600,54800,78200,79832.75,10.84,0,8041,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11713,14.09,2.00,12,0.42,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,130244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80600,2400,2,3.07,3765950600,47310,48.25,78900,80700,75500,101600,54800,78200,79601.58,10.84,0,7916,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11742,14.12,2.01,12,0.32,5707.00,40172.00,107700,20250121,-25.16,48050,20240520,67.74,107700,-25.16,20250121,74400,8.33,20250210,107700,-25.16,20250121,48050,67.74,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,120244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,1800,2,2.30,2887441200,36366,37.09,78900,80700,75500,101600,54800,78200,79399.47,10.84,0,4947,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11655,14.02,1.99,12,0.25,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,110244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,2200,2,2.81,2116249200,26768,27.30,78900,80400,75500,101600,54800,78200,79058.92,10.84,0,5956,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11713,14.09,2.00,12,0.18,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,100244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78300,100,2,0.13,885391500,11330,11.56,78900,78900,75500,101600,54800,78200,78145.76,10.84,0,-443,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11407,13.72,1.95,12,0.08,5707.00,40172.00,107700,20250121,-27.30,48050,20240520,62.96,107700,-27.30,20250121,74400,5.24,20250210,107700,-27.30,20250121,48050,62.96,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250221,090244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78600,400,2,0.51,98439500,1255,1.28,78900,78900,78100,101600,54800,78200,78437.85,10.84,0,-185,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11451,13.77,1.96,12,0.01,5707.00,40172.00,107700,20250121,-27.02,48050,20240520,63.58,107700,-27.02,20250121,74400,5.65,20250210,107700,-27.02,20250121,48050,63.58,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N
20250220,160243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78200,-2500,5,-3.10,7702489300,97744,155.17,80400,81200,78000,104900,56500,80700,78803.57,10.79,0,-1570,82366,81532,80766,79932,79166,81150,79550,146,24200,1000,59710,100,1,14568592,11393,13.70,1.95,12,0.67,5707.00,40172.00,107700,20250121,-27.39,48000,20240207,62.92,107700,-27.39,20250121,74400,5.11,20250210,107700,-27.39,20250121,48050,62.75,20240520,1.27,N,009450,1000,145 억,,1572254,N,N,545,N,00,N
20250220,150243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78300,-2400,5,-2.97,7325107900,92922,147.52,80400,81200,78000,104900,56500,80700,78830.62,10.79,0,-1996,82366,81532,80766,79932,79166,81150,79550,146,24200,1000,59710,100,1,14568592,11407,13.72,1.95,12,0.64,5707.00,40172.00,107700,20250121,-27.30,48000,20240207,63.13,107700,-27.30,20250121,74400,5.24,20250210,107700,-27.30,20250121,48050,62.96,20240520,1.27,N,009450,1000,145 억,,1572254,N,N,545,N,00,N
20250220,140244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78400,-2300,5,-2.85,6298164900,79820,126.72,80400,81200,78000,104900,56500,80700,78904.48,10.79,0,-5947,82366,81532,80766,79932,79166,81150,79550,146,24200,1000,59710,100,1,14568592,11422,13.74,1.95,12,0.55,5707.00,40172.00,107700,20250121,-27.21,48000,20240207,63.33,107700,-27.21,20250121,74400,5.38,20250210,107700,-27.21,20250121,48050,63.16,20240520,1.27,N,009450,1000,145 억,,1572254,N,N,545,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 160244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80300 2100 2 2.69 6540764800 81812 83.44 78900 80900 75500 101600 54800 78200 79948.67 10.84 0 3729 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11699 14.07 2.00 12 0.56 5707.00 40172.00 107700 20250121 -25.44 48050 20240520 67.12 107700 -25.44 20250121 74400 7.93 20250210 107700 -25.44 20250121 48050 67.12 20240520 1.30 N 009450 1000 145 억 1579767 N N 173 N 00 N
3 20250221 150244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80400 2200 2 2.81 6085126500 76150 77.66 78900 80900 75500 101600 54800 78200 79909.74 10.84 0 4405 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11713 14.09 2.00 12 0.52 5707.00 40172.00 107700 20250121 -25.35 48050 20240520 67.33 107700 -25.35 20250121 74400 8.06 20250210 107700 -25.35 20250121 48050 67.33 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
4 20250221 140244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80400 2200 2 2.81 4850478000 60758 61.97 78900 80900 75500 101600 54800 78200 79832.75 10.84 0 8041 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11713 14.09 2.00 12 0.42 5707.00 40172.00 107700 20250121 -25.35 48050 20240520 67.33 107700 -25.35 20250121 74400 8.06 20250210 107700 -25.35 20250121 48050 67.33 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
5 20250221 130244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80600 2400 2 3.07 3765950600 47310 48.25 78900 80700 75500 101600 54800 78200 79601.58 10.84 0 7916 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11742 14.12 2.01 12 0.32 5707.00 40172.00 107700 20250121 -25.16 48050 20240520 67.74 107700 -25.16 20250121 74400 8.33 20250210 107700 -25.16 20250121 48050 67.74 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
6 20250221 120244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80000 1800 2 2.30 2887441200 36366 37.09 78900 80700 75500 101600 54800 78200 79399.47 10.84 0 4947 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11655 14.02 1.99 12 0.25 5707.00 40172.00 107700 20250121 -25.72 48050 20240520 66.49 107700 -25.72 20250121 74400 7.53 20250210 107700 -25.72 20250121 48050 66.49 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
7 20250221 110244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80400 2200 2 2.81 2116249200 26768 27.30 78900 80400 75500 101600 54800 78200 79058.92 10.84 0 5956 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11713 14.09 2.00 12 0.18 5707.00 40172.00 107700 20250121 -25.35 48050 20240520 67.33 107700 -25.35 20250121 74400 8.06 20250210 107700 -25.35 20250121 48050 67.33 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
8 20250221 100244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78300 100 2 0.13 885391500 11330 11.56 78900 78900 75500 101600 54800 78200 78145.76 10.84 0 -443 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11407 13.72 1.95 12 0.08 5707.00 40172.00 107700 20250121 -27.30 48050 20240520 62.96 107700 -27.30 20250121 74400 5.24 20250210 107700 -27.30 20250121 48050 62.96 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
9 20250221 090244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78600 400 2 0.51 98439500 1255 1.28 78900 78900 78100 101600 54800 78200 78437.85 10.84 0 -185 82333 80266 79133 77066 75933 79700 76500 146 23400 1000 57860 100 1 14568592 11451 13.77 1.96 12 0.01 5707.00 40172.00 107700 20250121 -27.02 48050 20240520 63.58 107700 -27.02 20250121 74400 5.65 20250210 107700 -27.02 20250121 48050 63.58 20240520 1.30 N 009450 1000 145 억 1579767 N N 0 N 00 N
10 20250220 160243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78200 -2500 5 -3.10 7702489300 97744 155.17 80400 81200 78000 104900 56500 80700 78803.57 10.79 0 -1570 82366 81532 80766 79932 79166 81150 79550 146 24200 1000 59710 100 1 14568592 11393 13.70 1.95 12 0.67 5707.00 40172.00 107700 20250121 -27.39 48000 20240207 62.92 107700 -27.39 20250121 74400 5.11 20250210 107700 -27.39 20250121 48050 62.75 20240520 1.27 N 009450 1000 145 억 1572254 N N 545 N 00 N
11 20250220 150243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78300 -2400 5 -2.97 7325107900 92922 147.52 80400 81200 78000 104900 56500 80700 78830.62 10.79 0 -1996 82366 81532 80766 79932 79166 81150 79550 146 24200 1000 59710 100 1 14568592 11407 13.72 1.95 12 0.64 5707.00 40172.00 107700 20250121 -27.30 48000 20240207 63.13 107700 -27.30 20250121 74400 5.24 20250210 107700 -27.30 20250121 48050 62.96 20240520 1.27 N 009450 1000 145 억 1572254 N N 545 N 00 N
12 20250220 140244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78400 -2300 5 -2.85 6298164900 79820 126.72 80400 81200 78000 104900 56500 80700 78904.48 10.79 0 -5947 82366 81532 80766 79932 79166 81150 79550 146 24200 1000 59710 100 1 14568592 11422 13.74 1.95 12 0.55 5707.00 40172.00 107700 20250121 -27.21 48000 20240207 63.33 107700 -27.21 20250121 74400 5.38 20250210 107700 -27.21 20250121 48050 63.16 20240520 1.27 N 009450 1000 145 억 1572254 N N 545 N 00 N