ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
062040/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
20250219,160602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73100,-1800,5,-2.40,50288607000,682233,57.48,76600,76700,72100,97300,52500,74900,73712.81,9.71,0,-83477,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22255,8.30,2.78,12,2.24,8810.00,26290.00,83500,20250115,-12.46,28050,20240909,160.61,83500,-12.46,20250115,64300,13.69,20250131,83500,-12.46,20250115,28050,160.61,20240909,2.58,N,062040,500,152 억,,2956619,N,N,8953,N,00,N
20250219,150603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73100,-1800,5,-2.40,48716897700,660744,55.67,76600,76700,72100,97300,52500,74900,73730.36,9.71,0,-87651,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22255,8.30,2.78,12,2.17,8810.00,26290.00,83500,20250115,-12.46,28050,20240909,160.61,83500,-12.46,20250115,64300,13.69,20250131,83500,-12.46,20250115,28050,160.61,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,140600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73600,-1300,5,-1.74,45532057300,617253,52.00,76600,76700,72100,97300,52500,74900,73765.62,9.71,0,-87537,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22408,8.35,2.80,12,2.03,8810.00,26290.00,83500,20250115,-11.86,28050,20240909,162.39,83500,-11.86,20250115,64300,14.46,20250131,83500,-11.86,20250115,28050,162.39,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,130602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73400,-1500,5,-2.00,42100844300,570522,48.07,76600,76700,72100,97300,52500,74900,73793.54,9.71,0,-88579,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22347,8.33,2.79,12,1.87,8810.00,26290.00,83500,20250115,-12.10,28050,20240909,161.68,83500,-12.10,20250115,64300,14.15,20250131,83500,-12.10,20250115,28050,161.68,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,120601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73600,-1300,5,-1.74,39525700400,535442,45.11,76600,76700,72100,97300,52500,74900,73818.82,9.71,0,-91341,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22408,8.35,2.80,12,1.76,8810.00,26290.00,83500,20250115,-11.86,28050,20240909,162.39,83500,-11.86,20250115,64300,14.46,20250131,83500,-11.86,20250115,28050,162.39,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,110602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73100,-1800,5,-2.40,35978286600,487204,41.05,76600,76700,72100,97300,52500,74900,73846.44,9.71,0,-91929,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22255,8.30,2.78,12,1.60,8810.00,26290.00,83500,20250115,-12.46,28050,20240909,160.61,83500,-12.46,20250115,64300,13.69,20250131,83500,-12.46,20250115,28050,160.61,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,100601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73100,-1800,5,-2.40,30188782300,407694,34.35,76600,76700,72100,97300,52500,74900,74047.64,9.71,0,-81819,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22255,8.30,2.78,12,1.34,8810.00,26290.00,83500,20250115,-12.46,28050,20240909,160.61,83500,-12.46,20250115,64300,13.69,20250131,83500,-12.46,20250115,28050,160.61,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250219,090603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75100,200,2,0.27,9506935400,125536,10.58,76600,76700,74600,97300,52500,74900,75730.78,9.71,0,-36193,78633,76766,73133,71266,67633,77700,72200,152,22400,500,53920,100,1,30445200,22864,8.52,2.86,12,0.41,8810.00,26290.00,83500,20250115,-10.06,28050,20240909,167.74,83500,-10.06,20250115,64300,16.80,20250131,83500,-10.06,20250115,28050,167.74,20240909,2.58,N,062040,500,152 억,,2956619,N,N,7518,N,00,N
20250218,160600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74900,4600,2,6.54,86307476000,1176436,305.06,70000,75000,69500,91300,49300,70300,73358.72,8.91,0,258512,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,22803,8.50,2.85,12,3.86,8810.00,26290.00,83500,20250115,-10.30,28050,20240909,167.02,83500,-10.30,20250115,64300,16.49,20250131,83500,-10.30,20250115,28050,167.02,20240909,2.65,N,062040,500,152 억,,2714107,N,N,7518,N,00,N
20250218,150600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74700,4400,2,6.26,80528278900,1099086,285.01,70000,75000,69500,91300,49300,70300,73268.44,8.91,0,236088,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,22743,8.48,2.84,12,3.61,8810.00,26290.00,83500,20250115,-10.54,28050,20240909,166.31,83500,-10.54,20250115,64300,16.17,20250131,83500,-10.54,20250115,28050,166.31,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250218,140601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74500,4200,2,5.97,68428080100,936664,242.89,70000,75000,69500,91300,49300,70300,73055.13,8.91,0,195390,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,22682,8.46,2.83,12,3.08,8810.00,26290.00,83500,20250115,-10.78,28050,20240909,165.60,83500,-10.78,20250115,64300,15.86,20250131,83500,-10.78,20250115,28050,165.60,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,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 20250219 160602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73100 -1800 5 -2.40 50288607000 682233 57.48 76600 76700 72100 97300 52500 74900 73712.81 9.71 0 -83477 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22255 8.30 2.78 12 2.24 8810.00 26290.00 83500 20250115 -12.46 28050 20240909 160.61 83500 -12.46 20250115 64300 13.69 20250131 83500 -12.46 20250115 28050 160.61 20240909 2.58 N 062040 500 152 억 2956619 N N 8953 N 00 N
3 20250219 150603 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73100 -1800 5 -2.40 48716897700 660744 55.67 76600 76700 72100 97300 52500 74900 73730.36 9.71 0 -87651 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22255 8.30 2.78 12 2.17 8810.00 26290.00 83500 20250115 -12.46 28050 20240909 160.61 83500 -12.46 20250115 64300 13.69 20250131 83500 -12.46 20250115 28050 160.61 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
4 20250219 140600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73600 -1300 5 -1.74 45532057300 617253 52.00 76600 76700 72100 97300 52500 74900 73765.62 9.71 0 -87537 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22408 8.35 2.80 12 2.03 8810.00 26290.00 83500 20250115 -11.86 28050 20240909 162.39 83500 -11.86 20250115 64300 14.46 20250131 83500 -11.86 20250115 28050 162.39 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
5 20250219 130602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73400 -1500 5 -2.00 42100844300 570522 48.07 76600 76700 72100 97300 52500 74900 73793.54 9.71 0 -88579 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22347 8.33 2.79 12 1.87 8810.00 26290.00 83500 20250115 -12.10 28050 20240909 161.68 83500 -12.10 20250115 64300 14.15 20250131 83500 -12.10 20250115 28050 161.68 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
6 20250219 120601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73600 -1300 5 -1.74 39525700400 535442 45.11 76600 76700 72100 97300 52500 74900 73818.82 9.71 0 -91341 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22408 8.35 2.80 12 1.76 8810.00 26290.00 83500 20250115 -11.86 28050 20240909 162.39 83500 -11.86 20250115 64300 14.46 20250131 83500 -11.86 20250115 28050 162.39 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
7 20250219 110602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73100 -1800 5 -2.40 35978286600 487204 41.05 76600 76700 72100 97300 52500 74900 73846.44 9.71 0 -91929 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22255 8.30 2.78 12 1.60 8810.00 26290.00 83500 20250115 -12.46 28050 20240909 160.61 83500 -12.46 20250115 64300 13.69 20250131 83500 -12.46 20250115 28050 160.61 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
8 20250219 100601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73100 -1800 5 -2.40 30188782300 407694 34.35 76600 76700 72100 97300 52500 74900 74047.64 9.71 0 -81819 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22255 8.30 2.78 12 1.34 8810.00 26290.00 83500 20250115 -12.46 28050 20240909 160.61 83500 -12.46 20250115 64300 13.69 20250131 83500 -12.46 20250115 28050 160.61 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
9 20250219 090603 55 60.00 KOSPI 전기·전자 N N N Y 60 N 75100 200 2 0.27 9506935400 125536 10.58 76600 76700 74600 97300 52500 74900 75730.78 9.71 0 -36193 78633 76766 73133 71266 67633 77700 72200 152 22400 500 53920 100 1 30445200 22864 8.52 2.86 12 0.41 8810.00 26290.00 83500 20250115 -10.06 28050 20240909 167.74 83500 -10.06 20250115 64300 16.80 20250131 83500 -10.06 20250115 28050 167.74 20240909 2.58 N 062040 500 152 억 2956619 N N 7518 N 00 N
10 20250218 160600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 74900 4600 2 6.54 86307476000 1176436 305.06 70000 75000 69500 91300 49300 70300 73358.72 8.91 0 258512 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 22803 8.50 2.85 12 3.86 8810.00 26290.00 83500 20250115 -10.30 28050 20240909 167.02 83500 -10.30 20250115 64300 16.49 20250131 83500 -10.30 20250115 28050 167.02 20240909 2.65 N 062040 500 152 억 2714107 N N 7518 N 00 N
11 20250218 150600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 74700 4400 2 6.26 80528278900 1099086 285.01 70000 75000 69500 91300 49300 70300 73268.44 8.91 0 236088 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 22743 8.48 2.84 12 3.61 8810.00 26290.00 83500 20250115 -10.54 28050 20240909 166.31 83500 -10.54 20250115 64300 16.17 20250131 83500 -10.54 20250115 28050 166.31 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
12 20250218 140601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 74500 4200 2 5.97 68428080100 936664 242.89 70000 75000 69500 91300 49300 70300 73055.13 8.91 0 195390 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 22682 8.46 2.83 12 3.08 8810.00 26290.00 83500 20250115 -10.78 28050 20240909 165.60 83500 -10.78 20250115 64300 15.86 20250131 83500 -10.78 20250115 28050 165.60 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N