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
108320/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
20250221,160809,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65500,500,2,0.77,1215137900,18644,37.37,64300,65500,64300,84500,45500,65000,65174.87,29.58,0,6178,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10653,10.53,1.09,12,0.11,6222.00,60056.00,86800,20240402,-24.54,50100,20241209,30.74,66200,-1.06,20250219,54800,19.53,20250203,86800,-24.54,20240402,50100,30.74,20241209,0.96,N,108320,500,81 억,,4811503,N,N,295,N,00,N
20250221,150812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65300,300,2,0.46,1047535500,16083,32.24,64300,65500,64300,84500,45500,65000,65133.09,29.58,0,5945,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10621,10.50,1.09,12,0.10,6222.00,60056.00,86800,20240402,-24.77,50100,20241209,30.34,66200,-1.36,20250219,54800,19.16,20250203,86800,-24.77,20240402,50100,30.34,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,140812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65200,200,2,0.31,857093900,13168,26.40,64300,65500,64300,84500,45500,65000,65089.15,29.58,0,4390,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10604,10.48,1.09,12,0.08,6222.00,60056.00,86800,20240402,-24.88,50100,20241209,30.14,66200,-1.51,20250219,54800,18.98,20250203,86800,-24.88,20240402,50100,30.14,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,130810,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65300,300,2,0.46,675249900,10377,20.80,64300,65500,64300,84500,45500,65000,65071.78,29.58,0,3666,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10621,10.50,1.09,12,0.06,6222.00,60056.00,86800,20240402,-24.77,50100,20241209,30.34,66200,-1.36,20250219,54800,19.16,20250203,86800,-24.77,20240402,50100,30.34,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,120812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65300,300,2,0.46,525897900,8091,16.22,64300,65500,64300,84500,45500,65000,64997.89,29.58,0,3036,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10621,10.50,1.09,12,0.05,6222.00,60056.00,86800,20240402,-24.77,50100,20241209,30.34,66200,-1.36,20250219,54800,19.16,20250203,86800,-24.77,20240402,50100,30.34,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,110808,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65400,400,2,0.62,385757000,5944,11.91,64300,65500,64300,84500,45500,65000,64898.55,29.58,0,1781,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10637,10.51,1.09,12,0.04,6222.00,60056.00,86800,20240402,-24.65,50100,20241209,30.54,66200,-1.21,20250219,54800,19.34,20250203,86800,-24.65,20240402,50100,30.54,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,100809,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65000,0,3,0.00,195425600,3018,6.05,64300,65200,64300,84500,45500,65000,64753.35,29.58,0,-370,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10572,10.45,1.08,12,0.02,6222.00,60056.00,86800,20240402,-25.12,50100,20241209,29.74,66200,-1.81,20250219,54800,18.61,20250203,86800,-25.12,20240402,50100,29.74,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250221,090812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64600,-400,5,-0.62,42712100,662,1.33,64300,64900,64300,84500,45500,65000,64519.79,29.58,0,-103,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10507,10.38,1.08,12,0.00,6222.00,60056.00,86800,20240402,-25.58,50100,20241209,28.94,66200,-2.42,20250219,54800,17.88,20250203,86800,-25.58,20240402,50100,28.94,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N
20250220,160806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65000,-700,5,-1.07,3245266900,49857,109.79,65700,66000,64200,85400,46000,65700,65091.59,29.60,0,4720,66833,66266,65633,65066,64433,66550,65350,81,19700,500,49930,100,1,16264300,10572,10.45,1.08,12,0.31,6222.00,60056.00,86800,20240402,-25.12,50100,20241209,29.74,66200,-1.81,20250219,54800,18.61,20250203,86800,-25.12,20240402,50100,29.74,20241209,0.97,N,108320,500,81 억,,4813844,N,N,197,N,00,N
20250220,150808,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64700,-1000,5,-1.52,2872845000,44093,97.10,65700,66000,64400,85400,46000,65700,65154.22,29.60,0,3565,66833,66266,65633,65066,64433,66550,65350,81,19700,500,49930,100,1,16264300,10523,10.40,1.08,12,0.27,6222.00,60056.00,86800,20240402,-25.46,50100,20241209,29.14,66200,-2.27,20250219,54800,18.07,20250203,86800,-25.46,20240402,50100,29.14,20241209,0.97,N,108320,500,81 억,,4813844,N,N,1015,N,00,N
20250220,140808,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65400,-300,5,-0.46,2020258600,30905,68.06,65700,66000,64400,85400,46000,65700,65369.96,29.60,0,2846,66833,66266,65633,65066,64433,66550,65350,81,19700,500,49930,100,1,16264300,10637,10.51,1.09,12,0.19,6222.00,60056.00,86800,20240402,-24.65,50100,20241209,30.54,66200,-1.21,20250219,54800,19.34,20250203,86800,-24.65,20240402,50100,30.54,20241209,0.97,N,108320,500,81 억,,4813844,N,N,1015,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 160809 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65500 500 2 0.77 1215137900 18644 37.37 64300 65500 64300 84500 45500 65000 65174.87 29.58 0 6178 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10653 10.53 1.09 12 0.11 6222.00 60056.00 86800 20240402 -24.54 50100 20241209 30.74 66200 -1.06 20250219 54800 19.53 20250203 86800 -24.54 20240402 50100 30.74 20241209 0.96 N 108320 500 81 억 4811503 N N 295 N 00 N
3 20250221 150812 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65300 300 2 0.46 1047535500 16083 32.24 64300 65500 64300 84500 45500 65000 65133.09 29.58 0 5945 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10621 10.50 1.09 12 0.10 6222.00 60056.00 86800 20240402 -24.77 50100 20241209 30.34 66200 -1.36 20250219 54800 19.16 20250203 86800 -24.77 20240402 50100 30.34 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
4 20250221 140812 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65200 200 2 0.31 857093900 13168 26.40 64300 65500 64300 84500 45500 65000 65089.15 29.58 0 4390 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10604 10.48 1.09 12 0.08 6222.00 60056.00 86800 20240402 -24.88 50100 20241209 30.14 66200 -1.51 20250219 54800 18.98 20250203 86800 -24.88 20240402 50100 30.14 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
5 20250221 130810 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65300 300 2 0.46 675249900 10377 20.80 64300 65500 64300 84500 45500 65000 65071.78 29.58 0 3666 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10621 10.50 1.09 12 0.06 6222.00 60056.00 86800 20240402 -24.77 50100 20241209 30.34 66200 -1.36 20250219 54800 19.16 20250203 86800 -24.77 20240402 50100 30.34 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
6 20250221 120812 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65300 300 2 0.46 525897900 8091 16.22 64300 65500 64300 84500 45500 65000 64997.89 29.58 0 3036 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10621 10.50 1.09 12 0.05 6222.00 60056.00 86800 20240402 -24.77 50100 20241209 30.34 66200 -1.36 20250219 54800 19.16 20250203 86800 -24.77 20240402 50100 30.34 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
7 20250221 110808 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65400 400 2 0.62 385757000 5944 11.91 64300 65500 64300 84500 45500 65000 64898.55 29.58 0 1781 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10637 10.51 1.09 12 0.04 6222.00 60056.00 86800 20240402 -24.65 50100 20241209 30.54 66200 -1.21 20250219 54800 19.34 20250203 86800 -24.65 20240402 50100 30.54 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
8 20250221 100809 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65000 0 3 0.00 195425600 3018 6.05 64300 65200 64300 84500 45500 65000 64753.35 29.58 0 -370 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10572 10.45 1.08 12 0.02 6222.00 60056.00 86800 20240402 -25.12 50100 20241209 29.74 66200 -1.81 20250219 54800 18.61 20250203 86800 -25.12 20240402 50100 29.74 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
9 20250221 090812 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64600 -400 5 -0.62 42712100 662 1.33 64300 64900 64300 84500 45500 65000 64519.79 29.58 0 -103 66866 65932 65066 64132 63266 65500 63700 81 19500 500 49400 100 1 16264300 10507 10.38 1.08 12 0.00 6222.00 60056.00 86800 20240402 -25.58 50100 20241209 28.94 66200 -2.42 20250219 54800 17.88 20250203 86800 -25.58 20240402 50100 28.94 20241209 0.96 N 108320 500 81 억 4811503 N N 197 N 00 N
10 20250220 160806 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65000 -700 5 -1.07 3245266900 49857 109.79 65700 66000 64200 85400 46000 65700 65091.59 29.60 0 4720 66833 66266 65633 65066 64433 66550 65350 81 19700 500 49930 100 1 16264300 10572 10.45 1.08 12 0.31 6222.00 60056.00 86800 20240402 -25.12 50100 20241209 29.74 66200 -1.81 20250219 54800 18.61 20250203 86800 -25.12 20240402 50100 29.74 20241209 0.97 N 108320 500 81 억 4813844 N N 197 N 00 N
11 20250220 150808 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64700 -1000 5 -1.52 2872845000 44093 97.10 65700 66000 64400 85400 46000 65700 65154.22 29.60 0 3565 66833 66266 65633 65066 64433 66550 65350 81 19700 500 49930 100 1 16264300 10523 10.40 1.08 12 0.27 6222.00 60056.00 86800 20240402 -25.46 50100 20241209 29.14 66200 -2.27 20250219 54800 18.07 20250203 86800 -25.46 20240402 50100 29.14 20241209 0.97 N 108320 500 81 억 4813844 N N 1015 N 00 N
12 20250220 140808 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65400 -300 5 -0.46 2020258600 30905 68.06 65700 66000 64400 85400 46000 65700 65369.96 29.60 0 2846 66833 66266 65633 65066 64433 66550 65350 81 19700 500 49930 100 1 16264300 10637 10.51 1.09 12 0.19 6222.00 60056.00 86800 20240402 -24.65 50100 20241209 30.54 66200 -1.21 20250219 54800 19.34 20250203 86800 -24.65 20240402 50100 30.54 20241209 0.97 N 108320 500 81 억 4813844 N N 1015 N 00 N