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
322000/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
20250221,161151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,600,2,2.37,1743865400,68044,44.10,25400,26050,24950,32950,17750,25350,25628.42,7.44,0,5859,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2906,-101.37,0.78,12,0.61,-256.00,33175.00,41450,20240527,-37.39,18590,20241209,39.59,27400,-5.29,20250110,19820,30.93,20250102,41450,-37.39,20240527,18590,39.59,20241209,3.42,N,322000,5000,560 억,,833761,N,N,10,N,00,N
20250221,151155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,650,2,2.56,1587710500,62037,40.20,25400,26050,24950,32950,17750,25350,25592.96,7.44,0,5315,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2912,-101.56,0.78,12,0.55,-256.00,33175.00,41450,20240527,-37.27,18590,20241209,39.86,27400,-5.11,20250110,19820,31.18,20250102,41450,-37.27,20240527,18590,39.86,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,350,2,1.38,1178093650,46200,29.94,25400,25800,24950,32950,17750,25350,25499.86,7.44,0,1259,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2878,-100.39,0.77,12,0.41,-256.00,33175.00,41450,20240527,-38.00,18590,20241209,38.25,27400,-6.20,20250110,19820,29.67,20250102,41450,-38.00,20240527,18590,38.25,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,131156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,450,2,1.78,1077798000,42300,27.41,25400,25800,24950,32950,17750,25350,25479.86,7.44,0,1147,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2890,-100.78,0.78,12,0.38,-256.00,33175.00,41450,20240527,-37.76,18590,20241209,38.78,27400,-5.84,20250110,19820,30.17,20250102,41450,-37.76,20240527,18590,38.78,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,121156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25750,400,2,1.58,916045300,36005,23.33,25400,25800,24950,32950,17750,25350,25442.17,7.44,0,1396,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2884,-100.59,0.78,12,0.32,-256.00,33175.00,41450,20240527,-37.88,18590,20241209,38.52,27400,-6.02,20250110,19820,29.92,20250102,41450,-37.88,20240527,18590,38.52,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,111151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,300,2,1.18,732313900,28866,18.71,25400,25700,24950,32950,17750,25350,25369.43,7.44,0,2148,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2873,-100.20,0.77,12,0.26,-256.00,33175.00,41450,20240527,-38.12,18590,20241209,37.98,27400,-6.39,20250110,19820,29.41,20250102,41450,-38.12,20240527,18590,37.98,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,101154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,50,2,0.20,483816350,19119,12.39,25400,25550,24950,32950,17750,25350,25305.53,7.44,0,477,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2845,-99.22,0.77,12,0.17,-256.00,33175.00,41450,20240527,-38.72,18590,20241209,36.63,27400,-7.30,20250110,19820,28.15,20250102,41450,-38.72,20240527,18590,36.63,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250221,091157,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-150,5,-0.59,130146600,5146,3.33,25400,25550,25200,32950,17750,25350,25290.83,7.44,0,-2149,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2822,-98.44,0.76,12,0.05,-256.00,33175.00,41450,20240527,-39.20,18590,20241209,35.56,27400,-8.03,20250110,19820,27.14,20250102,41450,-39.20,20240527,18590,35.56,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N
20250220,161145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,-900,5,-3.43,3952025000,153553,139.16,26100,26400,25050,34100,18400,26250,25737.29,7.36,0,9468,26883,26566,25983,25666,25083,26725,25825,560,7850,5000,18900,50,1,11200000,2839,-99.02,0.76,12,1.37,-256.00,33175.00,41450,20240527,-38.84,18590,20241209,36.36,27400,-7.48,20250110,19820,27.90,20250102,41450,-38.84,20240527,18590,36.36,20241209,3.43,N,322000,5000,560 억,,824562,N,N,514,N,00,N
20250220,151152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-1050,5,-4.00,3847839650,149440,135.43,26100,26400,25050,34100,18400,26250,25748.39,7.36,0,9821,26883,26566,25983,25666,25083,26725,25825,560,7850,5000,18900,50,1,11200000,2822,-98.44,0.76,12,1.33,-256.00,33175.00,41450,20240527,-39.20,18590,20241209,35.56,27400,-8.03,20250110,19820,27.14,20250102,41450,-39.20,20240527,18590,35.56,20241209,3.43,N,322000,5000,560 억,,824562,N,N,677,N,00,N
20250220,141151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,-600,5,-2.29,2413351800,92930,84.22,26100,26400,25550,34100,18400,26250,25969.57,7.36,0,7591,26883,26566,25983,25666,25083,26725,25825,560,7850,5000,18900,50,1,11200000,2873,-100.20,0.77,12,0.83,-256.00,33175.00,41450,20240527,-38.12,18590,20241209,37.98,27400,-6.39,20250110,19820,29.41,20250102,41450,-38.12,20240527,18590,37.98,20241209,3.43,N,322000,5000,560 억,,824562,N,N,677,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 161151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25950 600 2 2.37 1743865400 68044 44.10 25400 26050 24950 32950 17750 25350 25628.42 7.44 0 5859 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2906 -101.37 0.78 12 0.61 -256.00 33175.00 41450 20240527 -37.39 18590 20241209 39.59 27400 -5.29 20250110 19820 30.93 20250102 41450 -37.39 20240527 18590 39.59 20241209 3.42 N 322000 5000 560 억 833761 N N 10 N 00 N
3 20250221 151155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26000 650 2 2.56 1587710500 62037 40.20 25400 26050 24950 32950 17750 25350 25592.96 7.44 0 5315 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2912 -101.56 0.78 12 0.55 -256.00 33175.00 41450 20240527 -37.27 18590 20241209 39.86 27400 -5.11 20250110 19820 31.18 20250102 41450 -37.27 20240527 18590 39.86 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
4 20250221 141156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25700 350 2 1.38 1178093650 46200 29.94 25400 25800 24950 32950 17750 25350 25499.86 7.44 0 1259 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2878 -100.39 0.77 12 0.41 -256.00 33175.00 41450 20240527 -38.00 18590 20241209 38.25 27400 -6.20 20250110 19820 29.67 20250102 41450 -38.00 20240527 18590 38.25 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
5 20250221 131156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25800 450 2 1.78 1077798000 42300 27.41 25400 25800 24950 32950 17750 25350 25479.86 7.44 0 1147 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2890 -100.78 0.78 12 0.38 -256.00 33175.00 41450 20240527 -37.76 18590 20241209 38.78 27400 -5.84 20250110 19820 30.17 20250102 41450 -37.76 20240527 18590 38.78 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
6 20250221 121156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25750 400 2 1.58 916045300 36005 23.33 25400 25800 24950 32950 17750 25350 25442.17 7.44 0 1396 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2884 -100.59 0.78 12 0.32 -256.00 33175.00 41450 20240527 -37.88 18590 20241209 38.52 27400 -6.02 20250110 19820 29.92 20250102 41450 -37.88 20240527 18590 38.52 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
7 20250221 111151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25650 300 2 1.18 732313900 28866 18.71 25400 25700 24950 32950 17750 25350 25369.43 7.44 0 2148 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2873 -100.20 0.77 12 0.26 -256.00 33175.00 41450 20240527 -38.12 18590 20241209 37.98 27400 -6.39 20250110 19820 29.41 20250102 41450 -38.12 20240527 18590 37.98 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
8 20250221 101154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25400 50 2 0.20 483816350 19119 12.39 25400 25550 24950 32950 17750 25350 25305.53 7.44 0 477 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2845 -99.22 0.77 12 0.17 -256.00 33175.00 41450 20240527 -38.72 18590 20241209 36.63 27400 -7.30 20250110 19820 28.15 20250102 41450 -38.72 20240527 18590 36.63 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
9 20250221 091157 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25200 -150 5 -0.59 130146600 5146 3.33 25400 25550 25200 32950 17750 25350 25290.83 7.44 0 -2149 26950 26150 25600 24800 24250 25875 24525 560 7600 5000 18250 50 1 11200000 2822 -98.44 0.76 12 0.05 -256.00 33175.00 41450 20240527 -39.20 18590 20241209 35.56 27400 -8.03 20250110 19820 27.14 20250102 41450 -39.20 20240527 18590 35.56 20241209 3.42 N 322000 5000 560 억 833761 N N 514 N 00 N
10 20250220 161145 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25350 -900 5 -3.43 3952025000 153553 139.16 26100 26400 25050 34100 18400 26250 25737.29 7.36 0 9468 26883 26566 25983 25666 25083 26725 25825 560 7850 5000 18900 50 1 11200000 2839 -99.02 0.76 12 1.37 -256.00 33175.00 41450 20240527 -38.84 18590 20241209 36.36 27400 -7.48 20250110 19820 27.90 20250102 41450 -38.84 20240527 18590 36.36 20241209 3.43 N 322000 5000 560 억 824562 N N 514 N 00 N
11 20250220 151152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25200 -1050 5 -4.00 3847839650 149440 135.43 26100 26400 25050 34100 18400 26250 25748.39 7.36 0 9821 26883 26566 25983 25666 25083 26725 25825 560 7850 5000 18900 50 1 11200000 2822 -98.44 0.76 12 1.33 -256.00 33175.00 41450 20240527 -39.20 18590 20241209 35.56 27400 -8.03 20250110 19820 27.14 20250102 41450 -39.20 20240527 18590 35.56 20241209 3.43 N 322000 5000 560 억 824562 N N 677 N 00 N
12 20250220 141151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25650 -600 5 -2.29 2413351800 92930 84.22 26100 26400 25550 34100 18400 26250 25969.57 7.36 0 7591 26883 26566 25983 25666 25083 26725 25825 560 7850 5000 18900 50 1 11200000 2873 -100.20 0.77 12 0.83 -256.00 33175.00 41450 20240527 -38.12 18590 20241209 37.98 27400 -6.39 20250110 19820 29.41 20250102 41450 -38.12 20240527 18590 37.98 20241209 3.43 N 322000 5000 560 억 824562 N N 677 N 00 N