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
103590/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
20250221,160801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,-200,5,-0.65,10357853600,336898,49.42,30400,31050,30400,40000,21600,30800,30745.37,6.59,0,-3893,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14592,34.54,3.21,12,0.71,886.00,9525.00,37550,20250124,-18.51,10310,20240219,196.80,37550,-18.51,20250124,27300,12.09,20250110,37550,-18.51,20250124,10340,195.94,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,68,N,00,N
20250221,150804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,-200,5,-0.65,9057472350,294358,43.18,30400,31050,30400,40000,21600,30800,30770.25,6.59,0,-7927,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14592,34.54,3.21,12,0.62,886.00,9525.00,37550,20250124,-18.51,10310,20240219,196.80,37550,-18.51,20250124,27300,12.09,20250110,37550,-18.51,20250124,10340,195.94,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,140804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,0,3,0.00,7330882900,238064,34.92,30400,31050,30400,40000,21600,30800,30793.74,6.59,0,-9617,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14687,34.76,3.23,12,0.50,886.00,9525.00,37550,20250124,-17.98,10310,20240219,198.74,37550,-17.98,20250124,27300,12.82,20250110,37550,-17.98,20250124,10340,197.87,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,130803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30750,-50,5,-0.16,6398318550,207744,30.48,30400,31050,30400,40000,21600,30800,30799.05,6.59,0,-7717,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14663,34.71,3.23,12,0.44,886.00,9525.00,37550,20250124,-18.11,10310,20240219,198.25,37550,-18.11,20250124,27300,12.64,20250110,37550,-18.11,20250124,10340,197.39,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,120804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30900,100,2,0.32,5702513200,185175,27.16,30400,31050,30400,40000,21600,30800,30795.26,6.59,0,-908,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14735,34.88,3.24,12,0.39,886.00,9525.00,37550,20250124,-17.71,10310,20240219,199.71,37550,-17.71,20250124,27300,13.19,20250110,37550,-17.71,20250124,10340,198.84,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,110800,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,150,2,0.49,4940998750,160501,23.54,30400,31050,30400,40000,21600,30800,30784.83,6.59,0,4433,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14759,34.93,3.25,12,0.34,886.00,9525.00,37550,20250124,-17.58,10310,20240219,200.19,37550,-17.58,20250124,27300,13.37,20250110,37550,-17.58,20250124,10340,199.32,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,100802,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30850,50,2,0.16,3755832300,122153,17.92,30400,31000,30400,40000,21600,30800,30746.89,6.59,0,1622,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14711,34.82,3.24,12,0.26,886.00,9525.00,37550,20250124,-17.84,10310,20240219,199.22,37550,-17.84,20250124,27300,13.00,20250110,37550,-17.84,20250124,10340,198.36,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250221,090804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30850,50,2,0.16,710990350,23141,3.39,30400,31000,30400,40000,21600,30800,30723.84,6.59,0,1351,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14711,34.82,3.24,12,0.05,886.00,9525.00,37550,20250124,-17.84,10310,20240219,199.22,37550,-17.84,20250124,27300,13.00,20250110,37550,-17.84,20250124,10340,198.36,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N
20250220,160758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,-900,5,-2.84,21059085950,677845,47.06,31900,32200,30550,41200,22200,31700,31068.77,6.40,0,76491,35366,33532,32516,30682,29666,33025,30175,477,9500,1000,22820,50,1,47685390,14687,34.76,3.23,12,1.42,886.00,9525.00,37550,20250124,-17.98,10310,20240219,198.74,37550,-17.98,20250124,27300,12.82,20250110,37550,-17.98,20250124,10340,197.87,20240228,2.76,N,103590,1000,476 억,,3051275,N,N,8419,N,00,N
20250220,150800,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30850,-850,5,-2.68,20072231050,645831,44.84,31900,32200,30550,41200,22200,31700,31079.67,6.40,0,70409,35366,33532,32516,30682,29666,33025,30175,477,9500,1000,22820,50,1,47685390,14711,34.82,3.24,12,1.35,886.00,9525.00,37550,20250124,-17.84,10310,20240219,199.22,37550,-17.84,20250124,27300,13.00,20250110,37550,-17.84,20250124,10340,198.36,20240228,2.76,N,103590,1000,476 억,,3051275,N,N,9196,N,00,N
20250220,140801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31150,-550,5,-1.74,17760401350,571011,39.64,31900,32200,30550,41200,22200,31700,31103.40,6.40,0,63392,35366,33532,32516,30682,29666,33025,30175,477,9500,1000,22820,50,1,47685390,14854,35.16,3.27,12,1.20,886.00,9525.00,37550,20250124,-17.04,10310,20240219,202.13,37550,-17.04,20250124,27300,14.10,20250110,37550,-17.04,20250124,10340,201.26,20240228,2.76,N,103590,1000,476 억,,3051275,N,N,9196,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 160801 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30600 -200 5 -0.65 10357853600 336898 49.42 30400 31050 30400 40000 21600 30800 30745.37 6.59 0 -3893 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14592 34.54 3.21 12 0.71 886.00 9525.00 37550 20250124 -18.51 10310 20240219 196.80 37550 -18.51 20250124 27300 12.09 20250110 37550 -18.51 20250124 10340 195.94 20240228 2.68 N 103590 1000 476 억 3144418 N N 68 N 00 N
3 20250221 150804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30600 -200 5 -0.65 9057472350 294358 43.18 30400 31050 30400 40000 21600 30800 30770.25 6.59 0 -7927 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14592 34.54 3.21 12 0.62 886.00 9525.00 37550 20250124 -18.51 10310 20240219 196.80 37550 -18.51 20250124 27300 12.09 20250110 37550 -18.51 20250124 10340 195.94 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
4 20250221 140804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30800 0 3 0.00 7330882900 238064 34.92 30400 31050 30400 40000 21600 30800 30793.74 6.59 0 -9617 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14687 34.76 3.23 12 0.50 886.00 9525.00 37550 20250124 -17.98 10310 20240219 198.74 37550 -17.98 20250124 27300 12.82 20250110 37550 -17.98 20250124 10340 197.87 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
5 20250221 130803 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30750 -50 5 -0.16 6398318550 207744 30.48 30400 31050 30400 40000 21600 30800 30799.05 6.59 0 -7717 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14663 34.71 3.23 12 0.44 886.00 9525.00 37550 20250124 -18.11 10310 20240219 198.25 37550 -18.11 20250124 27300 12.64 20250110 37550 -18.11 20250124 10340 197.39 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
6 20250221 120804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30900 100 2 0.32 5702513200 185175 27.16 30400 31050 30400 40000 21600 30800 30795.26 6.59 0 -908 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14735 34.88 3.24 12 0.39 886.00 9525.00 37550 20250124 -17.71 10310 20240219 199.71 37550 -17.71 20250124 27300 13.19 20250110 37550 -17.71 20250124 10340 198.84 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
7 20250221 110800 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30950 150 2 0.49 4940998750 160501 23.54 30400 31050 30400 40000 21600 30800 30784.83 6.59 0 4433 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14759 34.93 3.25 12 0.34 886.00 9525.00 37550 20250124 -17.58 10310 20240219 200.19 37550 -17.58 20250124 27300 13.37 20250110 37550 -17.58 20250124 10340 199.32 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
8 20250221 100802 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30850 50 2 0.16 3755832300 122153 17.92 30400 31000 30400 40000 21600 30800 30746.89 6.59 0 1622 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14711 34.82 3.24 12 0.26 886.00 9525.00 37550 20250124 -17.84 10310 20240219 199.22 37550 -17.84 20250124 27300 13.00 20250110 37550 -17.84 20250124 10340 198.36 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
9 20250221 090804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30850 50 2 0.16 710990350 23141 3.39 30400 31000 30400 40000 21600 30800 30723.84 6.59 0 1351 32833 31816 31183 30166 29533 31500 29850 477 9200 1000 22170 50 1 47685390 14711 34.82 3.24 12 0.05 886.00 9525.00 37550 20250124 -17.84 10310 20240219 199.22 37550 -17.84 20250124 27300 13.00 20250110 37550 -17.84 20250124 10340 198.36 20240228 2.68 N 103590 1000 476 억 3144418 N N 8419 N 00 N
10 20250220 160758 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30800 -900 5 -2.84 21059085950 677845 47.06 31900 32200 30550 41200 22200 31700 31068.77 6.40 0 76491 35366 33532 32516 30682 29666 33025 30175 477 9500 1000 22820 50 1 47685390 14687 34.76 3.23 12 1.42 886.00 9525.00 37550 20250124 -17.98 10310 20240219 198.74 37550 -17.98 20250124 27300 12.82 20250110 37550 -17.98 20250124 10340 197.87 20240228 2.76 N 103590 1000 476 억 3051275 N N 8419 N 00 N
11 20250220 150800 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30850 -850 5 -2.68 20072231050 645831 44.84 31900 32200 30550 41200 22200 31700 31079.67 6.40 0 70409 35366 33532 32516 30682 29666 33025 30175 477 9500 1000 22820 50 1 47685390 14711 34.82 3.24 12 1.35 886.00 9525.00 37550 20250124 -17.84 10310 20240219 199.22 37550 -17.84 20250124 27300 13.00 20250110 37550 -17.84 20250124 10340 198.36 20240228 2.76 N 103590 1000 476 억 3051275 N N 9196 N 00 N
12 20250220 140801 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31150 -550 5 -1.74 17760401350 571011 39.64 31900 32200 30550 41200 22200 31700 31103.40 6.40 0 63392 35366 33532 32516 30682 29666 33025 30175 477 9500 1000 22820 50 1 47685390 14854 35.16 3.27 12 1.20 886.00 9525.00 37550 20250124 -17.04 10310 20240219 202.13 37550 -17.04 20250124 27300 14.10 20250110 37550 -17.04 20250124 10340 201.26 20240228 2.76 N 103590 1000 476 억 3051275 N N 9196 N 00 N