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
195870/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
20250221,160933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-800,5,-2.64,5463766250,186137,56.86,30300,30400,28850,39350,21250,30300,29353.24,12.19,0,-25406,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,5015,5.94,0.97,12,1.09,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33600,-12.20,20250219,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,437,N,00,N
20250221,150937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-800,5,-2.64,5179677800,176511,53.92,30300,30400,28850,39350,21250,30300,29344.71,12.19,0,-21454,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,5015,5.94,0.97,12,1.04,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33600,-12.20,20250219,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,140936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,-1100,5,-3.63,4390057400,149671,45.72,30300,30400,28850,39350,21250,30300,29331.29,12.19,0,-16568,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4964,5.88,0.96,12,0.88,4966.00,30297.00,55500,20240405,-47.39,20150,20241115,44.91,33600,-13.10,20250219,22750,28.35,20250102,55500,-47.39,20240405,20150,44.91,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,130935,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,-1400,5,-4.62,3642881750,123923,37.85,30300,30400,28900,39350,21250,30300,29396.23,12.19,0,-18806,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4913,5.82,0.95,12,0.73,4966.00,30297.00,55500,20240405,-47.93,20150,20241115,43.42,33600,-13.99,20250219,22750,27.03,20250102,55500,-47.93,20240405,20150,43.42,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,120936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,-1250,5,-4.13,2981179200,101125,30.89,30300,30400,29000,39350,21250,30300,29480.03,12.19,0,-14040,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4939,5.85,0.96,12,0.59,4966.00,30297.00,55500,20240405,-47.66,20150,20241115,44.17,33600,-13.54,20250219,22750,27.69,20250102,55500,-47.66,20240405,20150,44.17,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,110932,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,-1100,5,-3.63,2246525850,75891,23.18,30300,30400,29150,39350,21250,30300,29601.88,12.19,0,-14414,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4964,5.88,0.96,12,0.45,4966.00,30297.00,55500,20240405,-47.39,20150,20241115,44.91,33600,-13.10,20250219,22750,28.35,20250102,55500,-47.39,20240405,20150,44.91,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,100934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,-900,5,-2.97,1516941350,50979,15.57,30300,30400,29300,39350,21250,30300,29756.05,12.19,0,-8472,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4998,5.92,0.97,12,0.30,4966.00,30297.00,55500,20240405,-47.03,20150,20241115,45.91,33600,-12.50,20250219,22750,29.23,20250102,55500,-47.03,20240405,20150,45.91,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250221,090937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30250,-50,5,-0.17,373277400,12415,3.79,30300,30400,29700,39350,21250,30300,30066.38,12.19,0,-439,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,5143,6.09,1.00,12,0.07,4966.00,30297.00,55500,20240405,-45.50,20150,20241115,50.12,33600,-9.97,20250219,22750,32.97,20250102,55500,-45.50,20240405,20150,50.12,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N
20250220,160930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30300,-1700,5,-5.31,10168503950,326647,178.40,32550,33400,30150,41600,22400,32000,31130.36,12.09,0,25313,34366,33182,32416,31232,30466,32800,30850,850,9600,5000,23040,50,1,17000000,5151,6.10,1.00,12,1.92,4966.00,30297.00,55500,20240405,-45.41,20150,20241115,50.37,33600,-9.82,20250219,22750,33.19,20250102,55500,-45.41,20240405,20150,50.37,20241115,1.84,N,195870,5000,850 억,,2055313,N,N,267,N,00,N
20250220,150932,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30350,-1650,5,-5.16,9832739600,315568,172.34,32550,33400,30150,41600,22400,32000,31158.83,12.09,0,29067,34366,33182,32416,31232,30466,32800,30850,850,9600,5000,23040,50,1,17000000,5160,6.11,1.00,12,1.86,4966.00,30297.00,55500,20240405,-45.32,20150,20241115,50.62,33600,-9.67,20250219,22750,33.41,20250102,55500,-45.32,20240405,20150,50.62,20241115,1.84,N,195870,5000,850 억,,2055313,N,N,738,N,00,N
20250220,140933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30450,-1550,5,-4.84,8795239600,281424,153.70,32550,33400,30300,41600,22400,32000,31252.60,12.09,0,37401,34366,33182,32416,31232,30466,32800,30850,850,9600,5000,23040,50,1,17000000,5177,6.13,1.01,12,1.66,4966.00,30297.00,55500,20240405,-45.14,20150,20241115,51.12,33600,-9.38,20250219,22750,33.85,20250102,55500,-45.14,20240405,20150,51.12,20241115,1.84,N,195870,5000,850 억,,2055313,N,N,738,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 160933 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29500 -800 5 -2.64 5463766250 186137 56.86 30300 30400 28850 39350 21250 30300 29353.24 12.19 0 -25406 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 5015 5.94 0.97 12 1.09 4966.00 30297.00 55500 20240405 -46.85 20150 20241115 46.40 33600 -12.20 20250219 22750 29.67 20250102 55500 -46.85 20240405 20150 46.40 20241115 1.99 N 195870 5000 850 억 2071678 N N 437 N 00 N
3 20250221 150937 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29500 -800 5 -2.64 5179677800 176511 53.92 30300 30400 28850 39350 21250 30300 29344.71 12.19 0 -21454 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 5015 5.94 0.97 12 1.04 4966.00 30297.00 55500 20240405 -46.85 20150 20241115 46.40 33600 -12.20 20250219 22750 29.67 20250102 55500 -46.85 20240405 20150 46.40 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
4 20250221 140936 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29200 -1100 5 -3.63 4390057400 149671 45.72 30300 30400 28850 39350 21250 30300 29331.29 12.19 0 -16568 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 4964 5.88 0.96 12 0.88 4966.00 30297.00 55500 20240405 -47.39 20150 20241115 44.91 33600 -13.10 20250219 22750 28.35 20250102 55500 -47.39 20240405 20150 44.91 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
5 20250221 130935 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 -1400 5 -4.62 3642881750 123923 37.85 30300 30400 28900 39350 21250 30300 29396.23 12.19 0 -18806 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 4913 5.82 0.95 12 0.73 4966.00 30297.00 55500 20240405 -47.93 20150 20241115 43.42 33600 -13.99 20250219 22750 27.03 20250102 55500 -47.93 20240405 20150 43.42 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
6 20250221 120936 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29050 -1250 5 -4.13 2981179200 101125 30.89 30300 30400 29000 39350 21250 30300 29480.03 12.19 0 -14040 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 4939 5.85 0.96 12 0.59 4966.00 30297.00 55500 20240405 -47.66 20150 20241115 44.17 33600 -13.54 20250219 22750 27.69 20250102 55500 -47.66 20240405 20150 44.17 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
7 20250221 110932 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29200 -1100 5 -3.63 2246525850 75891 23.18 30300 30400 29150 39350 21250 30300 29601.88 12.19 0 -14414 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 4964 5.88 0.96 12 0.45 4966.00 30297.00 55500 20240405 -47.39 20150 20241115 44.91 33600 -13.10 20250219 22750 28.35 20250102 55500 -47.39 20240405 20150 44.91 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
8 20250221 100934 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29400 -900 5 -2.97 1516941350 50979 15.57 30300 30400 29300 39350 21250 30300 29756.05 12.19 0 -8472 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 4998 5.92 0.97 12 0.30 4966.00 30297.00 55500 20240405 -47.03 20150 20241115 45.91 33600 -12.50 20250219 22750 29.23 20250102 55500 -47.03 20240405 20150 45.91 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
9 20250221 090937 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30250 -50 5 -0.17 373277400 12415 3.79 30300 30400 29700 39350 21250 30300 30066.38 12.19 0 -439 34533 32416 31283 29166 28033 31850 28600 850 9050 5000 21810 50 1 17000000 5143 6.09 1.00 12 0.07 4966.00 30297.00 55500 20240405 -45.50 20150 20241115 50.12 33600 -9.97 20250219 22750 32.97 20250102 55500 -45.50 20240405 20150 50.12 20241115 1.99 N 195870 5000 850 억 2071678 N N 267 N 00 N
10 20250220 160930 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30300 -1700 5 -5.31 10168503950 326647 178.40 32550 33400 30150 41600 22400 32000 31130.36 12.09 0 25313 34366 33182 32416 31232 30466 32800 30850 850 9600 5000 23040 50 1 17000000 5151 6.10 1.00 12 1.92 4966.00 30297.00 55500 20240405 -45.41 20150 20241115 50.37 33600 -9.82 20250219 22750 33.19 20250102 55500 -45.41 20240405 20150 50.37 20241115 1.84 N 195870 5000 850 억 2055313 N N 267 N 00 N
11 20250220 150932 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30350 -1650 5 -5.16 9832739600 315568 172.34 32550 33400 30150 41600 22400 32000 31158.83 12.09 0 29067 34366 33182 32416 31232 30466 32800 30850 850 9600 5000 23040 50 1 17000000 5160 6.11 1.00 12 1.86 4966.00 30297.00 55500 20240405 -45.32 20150 20241115 50.62 33600 -9.67 20250219 22750 33.41 20250102 55500 -45.32 20240405 20150 50.62 20241115 1.84 N 195870 5000 850 억 2055313 N N 738 N 00 N
12 20250220 140933 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30450 -1550 5 -4.84 8795239600 281424 153.70 32550 33400 30300 41600 22400 32000 31252.60 12.09 0 37401 34366 33182 32416 31232 30466 32800 30850 850 9600 5000 23040 50 1 17000000 5177 6.13 1.01 12 1.66 4966.00 30297.00 55500 20240405 -45.14 20150 20241115 51.12 33600 -9.38 20250219 22750 33.85 20250102 55500 -45.14 20240405 20150 51.12 20241115 1.84 N 195870 5000 850 억 2055313 N N 738 N 00 N