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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74300,4000,2,5.69,56874080100,780773,202.46,70000,75000,69500,91300,49300,70300,72843.33,8.91,0,185034,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,22621,8.43,2.83,12,2.56,8810.00,26290.00,83500,20250115,-11.02,28050,20240909,164.88,83500,-11.02,20250115,64300,15.55,20250131,83500,-11.02,20250115,28050,164.88,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250218,120600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72000,1700,2,2.42,22048212800,310312,80.47,70000,72000,69500,91300,49300,70300,71051.78,8.91,0,42943,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,21921,8.17,2.74,12,1.02,8810.00,26290.00,83500,20250115,-13.77,28050,20240909,156.68,83500,-13.77,20250115,64300,11.98,20250131,83500,-13.77,20250115,28050,156.68,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250218,110559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,900,2,1.28,17451165500,246098,63.82,70000,71600,69500,91300,49300,70300,70911.48,8.91,0,26206,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,21677,8.08,2.71,12,0.81,8810.00,26290.00,83500,20250115,-14.73,28050,20240909,153.83,83500,-14.73,20250115,64300,10.73,20250131,83500,-14.73,20250115,28050,153.83,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250218,100559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71000,700,2,1.00,12370286100,174871,45.35,70000,71500,69500,91300,49300,70300,70739.52,8.91,0,14179,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,21616,8.06,2.70,12,0.57,8810.00,26290.00,83500,20250115,-14.97,28050,20240909,153.12,83500,-14.97,20250115,64300,10.42,20250131,83500,-14.97,20250115,28050,153.12,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250218,090601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70100,-200,5,-0.28,1618565500,23121,6.00,70000,70600,69700,91300,49300,70300,70003.99,8.91,0,192,72100,71200,69700,68800,67300,71650,69250,152,21000,500,50610,100,1,30445200,21342,7.96,2.67,12,0.08,8810.00,26290.00,83500,20250115,-16.05,28050,20240909,149.91,83500,-16.05,20250115,64300,9.02,20250131,83500,-16.05,20250115,28050,149.91,20240909,2.65,N,062040,500,152 억,,2714107,N,N,213,N,00,N
20250217,160600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70300,600,2,0.86,26413925800,378726,47.23,69700,70600,68200,90600,48800,69700,69742.31,8.81,0,19344,74100,71900,70200,68000,66300,71050,67150,152,20900,500,50180,100,1,30445200,21403,7.98,2.67,12,1.24,8810.00,26290.00,83500,20250115,-15.81,28050,20240909,150.62,83500,-15.81,20250115,64300,9.33,20250131,83500,-15.81,20250115,28050,150.62,20240909,2.65,N,062040,500,152 억,,2683346,N,N,213,N,00,N
20250217,150558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70000,300,2,0.43,24747875900,355008,44.27,69700,70600,68200,90600,48800,69700,69710.79,8.81,0,20949,74100,71900,70200,68000,66300,71050,67150,152,20900,500,50180,100,1,30445200,21312,7.95,2.66,12,1.17,8810.00,26290.00,83500,20250115,-16.17,28050,20240909,149.55,83500,-16.17,20250115,64300,8.86,20250131,83500,-16.17,20250115,28050,149.55,20240909,2.65,N,062040,500,152 억,,2683346,N,N,51,N,00,N
20250217,140558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70100,400,2,0.57,22549687000,323625,40.36,69700,70600,68200,90600,48800,69700,69678.37,8.81,0,22660,74100,71900,70200,68000,66300,71050,67150,152,20900,500,50180,100,1,30445200,21342,7.96,2.67,12,1.06,8810.00,26290.00,83500,20250115,-16.05,28050,20240909,149.91,83500,-16.05,20250115,64300,9.02,20250131,83500,-16.05,20250115,28050,149.91,20240909,2.65,N,062040,500,152 억,,2683346,N,N,51,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 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
3 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
4 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
5 20250218 130559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 74300 4000 2 5.69 56874080100 780773 202.46 70000 75000 69500 91300 49300 70300 72843.33 8.91 0 185034 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 22621 8.43 2.83 12 2.56 8810.00 26290.00 83500 20250115 -11.02 28050 20240909 164.88 83500 -11.02 20250115 64300 15.55 20250131 83500 -11.02 20250115 28050 164.88 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
6 20250218 120600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72000 1700 2 2.42 22048212800 310312 80.47 70000 72000 69500 91300 49300 70300 71051.78 8.91 0 42943 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 21921 8.17 2.74 12 1.02 8810.00 26290.00 83500 20250115 -13.77 28050 20240909 156.68 83500 -13.77 20250115 64300 11.98 20250131 83500 -13.77 20250115 28050 156.68 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
7 20250218 110559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71200 900 2 1.28 17451165500 246098 63.82 70000 71600 69500 91300 49300 70300 70911.48 8.91 0 26206 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 21677 8.08 2.71 12 0.81 8810.00 26290.00 83500 20250115 -14.73 28050 20240909 153.83 83500 -14.73 20250115 64300 10.73 20250131 83500 -14.73 20250115 28050 153.83 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
8 20250218 100559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71000 700 2 1.00 12370286100 174871 45.35 70000 71500 69500 91300 49300 70300 70739.52 8.91 0 14179 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 21616 8.06 2.70 12 0.57 8810.00 26290.00 83500 20250115 -14.97 28050 20240909 153.12 83500 -14.97 20250115 64300 10.42 20250131 83500 -14.97 20250115 28050 153.12 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
9 20250218 090601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70100 -200 5 -0.28 1618565500 23121 6.00 70000 70600 69700 91300 49300 70300 70003.99 8.91 0 192 72100 71200 69700 68800 67300 71650 69250 152 21000 500 50610 100 1 30445200 21342 7.96 2.67 12 0.08 8810.00 26290.00 83500 20250115 -16.05 28050 20240909 149.91 83500 -16.05 20250115 64300 9.02 20250131 83500 -16.05 20250115 28050 149.91 20240909 2.65 N 062040 500 152 억 2714107 N N 213 N 00 N
10 20250217 160600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70300 600 2 0.86 26413925800 378726 47.23 69700 70600 68200 90600 48800 69700 69742.31 8.81 0 19344 74100 71900 70200 68000 66300 71050 67150 152 20900 500 50180 100 1 30445200 21403 7.98 2.67 12 1.24 8810.00 26290.00 83500 20250115 -15.81 28050 20240909 150.62 83500 -15.81 20250115 64300 9.33 20250131 83500 -15.81 20250115 28050 150.62 20240909 2.65 N 062040 500 152 억 2683346 N N 213 N 00 N
11 20250217 150558 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70000 300 2 0.43 24747875900 355008 44.27 69700 70600 68200 90600 48800 69700 69710.79 8.81 0 20949 74100 71900 70200 68000 66300 71050 67150 152 20900 500 50180 100 1 30445200 21312 7.95 2.66 12 1.17 8810.00 26290.00 83500 20250115 -16.17 28050 20240909 149.55 83500 -16.17 20250115 64300 8.86 20250131 83500 -16.17 20250115 28050 149.55 20240909 2.65 N 062040 500 152 억 2683346 N N 51 N 00 N
12 20250217 140558 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70100 400 2 0.57 22549687000 323625 40.36 69700 70600 68200 90600 48800 69700 69678.37 8.81 0 22660 74100 71900 70200 68000 66300 71050 67150 152 20900 500 50180 100 1 30445200 21342 7.96 2.67 12 1.06 8810.00 26290.00 83500 20250115 -16.05 28050 20240909 149.91 83500 -16.05 20250115 64300 9.02 20250131 83500 -16.05 20250115 28050 149.91 20240909 2.65 N 062040 500 152 억 2683346 N N 51 N 00 N