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
248070/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
20250221,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18620,-180,5,-0.96,2956177180,159564,104.56,18800,18800,18360,24400,13160,18800,18526.48,19.75,0,-5019,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9311,7.74,2.20,12,0.32,2407.00,8457.00,29800,20240222,-37.52,15000,20240805,24.13,20350,-8.50,20250103,17540,6.16,20250213,29800,-37.52,20240222,15000,24.13,20240805,2.12,N,248070,500,250 억,,9876636,N,N,26,N,00,N
20250221,151042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18610,-190,5,-1.01,2903721890,156746,102.72,18800,18800,18360,24400,13160,18800,18525.01,19.75,0,-4840,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9306,7.73,2.20,12,0.31,2407.00,8457.00,29800,20240222,-37.55,15000,20240805,24.07,20350,-8.55,20250103,17540,6.10,20250213,29800,-37.55,20240222,15000,24.07,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,141042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18550,-250,5,-1.33,2693678750,145444,95.31,18800,18800,18360,24400,13160,18800,18520.38,19.75,0,-9775,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9276,7.71,2.19,12,0.29,2407.00,8457.00,29800,20240222,-37.75,15000,20240805,23.67,20350,-8.85,20250103,17540,5.76,20250213,29800,-37.75,20240222,15000,23.67,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,131041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18540,-260,5,-1.38,2401869100,129688,84.98,18800,18800,18360,24400,13160,18800,18520.37,19.75,0,-17308,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9271,7.70,2.19,12,0.26,2407.00,8457.00,29800,20240222,-37.79,15000,20240805,23.60,20350,-8.89,20250103,17540,5.70,20250213,29800,-37.79,20240222,15000,23.60,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,121042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18610,-190,5,-1.01,2158494720,116584,76.40,18800,18800,18360,24400,13160,18800,18514.50,19.75,0,-19410,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9306,7.73,2.20,12,0.23,2407.00,8457.00,29800,20240222,-37.55,15000,20240805,24.07,20350,-8.55,20250103,17540,6.10,20250213,29800,-37.55,20240222,15000,24.07,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,111038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18600,-200,5,-1.06,1592405270,86093,56.42,18800,18800,18360,24400,13160,18800,18496.34,19.75,0,-26799,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9301,7.73,2.20,12,0.17,2407.00,8457.00,29800,20240222,-37.58,15000,20240805,24.00,20350,-8.60,20250103,17540,6.04,20250213,29800,-37.58,20240222,15000,24.00,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,101040,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,-400,5,-2.13,1036324680,55973,36.68,18800,18800,18400,24400,13160,18800,18514.72,19.75,0,-23798,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9201,7.64,2.18,12,0.11,2407.00,8457.00,29800,20240222,-38.26,15000,20240805,22.67,20350,-9.58,20250103,17540,4.90,20250213,29800,-38.26,20240222,15000,22.67,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250221,091043,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18630,-170,5,-0.90,193711030,10384,6.80,18800,18800,18560,24400,13160,18800,18654.76,19.75,0,-3982,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9316,7.74,2.20,12,0.02,2407.00,8457.00,29800,20240222,-37.48,15000,20240805,24.20,20350,-8.45,20250103,17540,6.21,20250213,29800,-37.48,20240222,15000,24.20,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N
20250220,161035,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18800,-20,5,-0.11,2834981070,150785,27.68,18850,19040,18630,24450,13180,18820,18801.49,19.75,0,-24301,19780,19300,18430,17950,17080,19540,18190,250,5630,500,13920,10,1,50005551,9401,7.81,2.22,12,0.30,2407.00,8457.00,29800,20240222,-36.91,15000,20240805,25.33,20350,-7.62,20250103,17540,7.18,20250213,29800,-36.91,20240222,15000,25.33,20240805,2.12,N,248070,500,250 억,,9876392,N,N,60,N,00,N
20250220,151038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18720,-100,5,-0.53,2713441040,144311,26.49,18850,19040,18630,24450,13180,18820,18802.73,19.75,0,-21473,19780,19300,18430,17950,17080,19540,18190,250,5630,500,13920,10,1,50005551,9361,7.78,2.21,12,0.29,2407.00,8457.00,29800,20240222,-37.18,15000,20240805,24.80,20350,-8.01,20250103,17540,6.73,20250213,29800,-37.18,20240222,15000,24.80,20240805,2.12,N,248070,500,250 억,,9876392,N,N,125,N,00,N
20250220,141038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18690,-130,5,-0.69,2433182000,129306,23.74,18850,19040,18630,24450,13180,18820,18817.24,19.75,0,-12613,19780,19300,18430,17950,17080,19540,18190,250,5630,500,13920,10,1,50005551,9346,7.76,2.21,12,0.26,2407.00,8457.00,29800,20240222,-37.28,15000,20240805,24.60,20350,-8.16,20250103,17540,6.56,20250213,29800,-37.28,20240222,15000,24.60,20240805,2.12,N,248070,500,250 억,,9876392,N,N,125,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 161038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18620 -180 5 -0.96 2956177180 159564 104.56 18800 18800 18360 24400 13160 18800 18526.48 19.75 0 -5019 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9311 7.74 2.20 12 0.32 2407.00 8457.00 29800 20240222 -37.52 15000 20240805 24.13 20350 -8.50 20250103 17540 6.16 20250213 29800 -37.52 20240222 15000 24.13 20240805 2.12 N 248070 500 250 억 9876636 N N 26 N 00 N
3 20250221 151042 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18610 -190 5 -1.01 2903721890 156746 102.72 18800 18800 18360 24400 13160 18800 18525.01 19.75 0 -4840 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9306 7.73 2.20 12 0.31 2407.00 8457.00 29800 20240222 -37.55 15000 20240805 24.07 20350 -8.55 20250103 17540 6.10 20250213 29800 -37.55 20240222 15000 24.07 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
4 20250221 141042 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18550 -250 5 -1.33 2693678750 145444 95.31 18800 18800 18360 24400 13160 18800 18520.38 19.75 0 -9775 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9276 7.71 2.19 12 0.29 2407.00 8457.00 29800 20240222 -37.75 15000 20240805 23.67 20350 -8.85 20250103 17540 5.76 20250213 29800 -37.75 20240222 15000 23.67 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
5 20250221 131041 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18540 -260 5 -1.38 2401869100 129688 84.98 18800 18800 18360 24400 13160 18800 18520.37 19.75 0 -17308 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9271 7.70 2.19 12 0.26 2407.00 8457.00 29800 20240222 -37.79 15000 20240805 23.60 20350 -8.89 20250103 17540 5.70 20250213 29800 -37.79 20240222 15000 23.60 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
6 20250221 121042 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18610 -190 5 -1.01 2158494720 116584 76.40 18800 18800 18360 24400 13160 18800 18514.50 19.75 0 -19410 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9306 7.73 2.20 12 0.23 2407.00 8457.00 29800 20240222 -37.55 15000 20240805 24.07 20350 -8.55 20250103 17540 6.10 20250213 29800 -37.55 20240222 15000 24.07 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
7 20250221 111038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18600 -200 5 -1.06 1592405270 86093 56.42 18800 18800 18360 24400 13160 18800 18496.34 19.75 0 -26799 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9301 7.73 2.20 12 0.17 2407.00 8457.00 29800 20240222 -37.58 15000 20240805 24.00 20350 -8.60 20250103 17540 6.04 20250213 29800 -37.58 20240222 15000 24.00 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
8 20250221 101040 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18400 -400 5 -2.13 1036324680 55973 36.68 18800 18800 18400 24400 13160 18800 18514.72 19.75 0 -23798 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9201 7.64 2.18 12 0.11 2407.00 8457.00 29800 20240222 -38.26 15000 20240805 22.67 20350 -9.58 20250103 17540 4.90 20250213 29800 -38.26 20240222 15000 22.67 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
9 20250221 091043 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18630 -170 5 -0.90 193711030 10384 6.80 18800 18800 18560 24400 13160 18800 18654.76 19.75 0 -3982 19233 19016 18823 18606 18413 18920 18510 250 5600 500 13910 10 1 50005551 9316 7.74 2.20 12 0.02 2407.00 8457.00 29800 20240222 -37.48 15000 20240805 24.20 20350 -8.45 20250103 17540 6.21 20250213 29800 -37.48 20240222 15000 24.20 20240805 2.12 N 248070 500 250 억 9876636 N N 60 N 00 N
10 20250220 161035 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18800 -20 5 -0.11 2834981070 150785 27.68 18850 19040 18630 24450 13180 18820 18801.49 19.75 0 -24301 19780 19300 18430 17950 17080 19540 18190 250 5630 500 13920 10 1 50005551 9401 7.81 2.22 12 0.30 2407.00 8457.00 29800 20240222 -36.91 15000 20240805 25.33 20350 -7.62 20250103 17540 7.18 20250213 29800 -36.91 20240222 15000 25.33 20240805 2.12 N 248070 500 250 억 9876392 N N 60 N 00 N
11 20250220 151038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18720 -100 5 -0.53 2713441040 144311 26.49 18850 19040 18630 24450 13180 18820 18802.73 19.75 0 -21473 19780 19300 18430 17950 17080 19540 18190 250 5630 500 13920 10 1 50005551 9361 7.78 2.21 12 0.29 2407.00 8457.00 29800 20240222 -37.18 15000 20240805 24.80 20350 -8.01 20250103 17540 6.73 20250213 29800 -37.18 20240222 15000 24.80 20240805 2.12 N 248070 500 250 억 9876392 N N 125 N 00 N
12 20250220 141038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18690 -130 5 -0.69 2433182000 129306 23.74 18850 19040 18630 24450 13180 18820 18817.24 19.75 0 -12613 19780 19300 18430 17950 17080 19540 18190 250 5630 500 13920 10 1 50005551 9346 7.76 2.21 12 0.26 2407.00 8457.00 29800 20240222 -37.28 15000 20240805 24.60 20350 -8.16 20250103 17540 6.56 20250213 29800 -37.28 20240222 15000 24.60 20240805 2.12 N 248070 500 250 억 9876392 N N 125 N 00 N