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
019180/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
20250221,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,25,2,0.81,230517320,74058,112.82,3100,3130,3085,4030,2170,3100,3112.66,2.63,0,-13510,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,563,1.98,0.50,12,0.41,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2995,4.34,20250212,4230,-26.12,20240228,2730,14.47,20241209,1.54,N,019180,500,90 억,,473622,N,N,10,N,00,N
20250221,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,226005835,72613,110.62,3100,3130,3085,4030,2170,3100,3112.47,2.63,0,-13499,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,562,1.98,0.50,12,0.40,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2995,4.17,20250212,4230,-26.24,20240228,2730,14.29,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,10,2,0.32,170042335,54669,83.28,3100,3130,3085,4030,2170,3100,3110.40,2.63,0,-8509,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,560,1.97,0.50,12,0.30,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2995,3.84,20250212,4230,-26.48,20240228,2730,13.92,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,5,2,0.16,159803035,51385,78.28,3100,3130,3085,4030,2170,3100,3109.92,2.63,0,-8450,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,559,1.97,0.50,12,0.29,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2995,3.67,20250212,4230,-26.60,20240228,2730,13.74,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,120336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,25,2,0.81,145625730,46831,71.34,3100,3130,3085,4030,2170,3100,3109.60,2.63,0,-8450,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,563,1.98,0.50,12,0.26,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2995,4.34,20250212,4230,-26.12,20240228,2730,14.47,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,110335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,30,2,0.97,98411220,31696,48.28,3100,3130,3085,4030,2170,3100,3104.85,2.63,0,-8450,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,563,1.98,0.51,12,0.18,1579.00,6196.00,4230,20240228,-26.00,2730,20241209,14.65,3465,-9.67,20250123,2995,4.51,20250212,4230,-26.00,20240228,2730,14.65,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,100335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,5,2,0.16,56511055,18240,27.79,3100,3120,3085,4030,2170,3100,3098.19,2.63,0,-10513,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,559,1.97,0.50,12,0.10,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2995,3.67,20250212,4230,-26.60,20240228,2730,13.74,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250221,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3085,-15,5,-0.48,12001335,3877,5.91,3100,3100,3085,4030,2170,3100,3095.52,2.63,0,-1267,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,555,1.95,0.50,12,0.02,1579.00,6196.00,4230,20240228,-27.07,2730,20241209,13.00,3465,-10.97,20250123,2995,3.01,20250212,4230,-27.07,20240228,2730,13.00,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N
20250220,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,-10,5,-0.32,182528845,59066,55.81,3110,3110,3075,4040,2180,3110,3090.25,2.63,0,-1081,3153,3131,3103,3081,3053,3142,3092,90,930,500,2300,5,1,18000000,558,1.96,0.50,12,0.33,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2995,3.51,20250212,4230,-26.71,20240228,2730,13.55,20241209,1.49,N,019180,500,90 억,,474230,N,N,7,N,00,N
20250220,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,-15,5,-0.48,172048235,55680,52.61,3110,3110,3075,4040,2180,3110,3089.95,2.63,0,-935,3153,3131,3103,3081,3053,3142,3092,90,930,500,2300,5,1,18000000,557,1.96,0.50,12,0.31,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2995,3.34,20250212,4230,-26.83,20240228,2730,13.37,20241209,1.49,N,019180,500,90 억,,474230,N,N,17,N,00,N
20250220,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3085,-25,5,-0.80,147210080,47622,45.00,3110,3110,3075,4040,2180,3110,3091.22,2.63,0,-722,3153,3131,3103,3081,3053,3142,3092,90,930,500,2300,5,1,18000000,555,1.95,0.50,12,0.26,1579.00,6196.00,4230,20240228,-27.07,2730,20241209,13.00,3465,-10.97,20250123,2995,3.01,20250212,4230,-27.07,20240228,2730,13.00,20241209,1.49,N,019180,500,90 억,,474230,N,N,17,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 160336 57 100.00 KOSPI 전기·전자 N N N N N 3125 25 2 0.81 230517320 74058 112.82 3100 3130 3085 4030 2170 3100 3112.66 2.63 0 -13510 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 563 1.98 0.50 12 0.41 1579.00 6196.00 4230 20240228 -26.12 2730 20241209 14.47 3465 -9.81 20250123 2995 4.34 20250212 4230 -26.12 20240228 2730 14.47 20241209 1.54 N 019180 500 90 억 473622 N N 10 N 00 N
3 20250221 150338 57 100.00 KOSPI 전기·전자 N N N N N 3120 20 2 0.65 226005835 72613 110.62 3100 3130 3085 4030 2170 3100 3112.47 2.63 0 -13499 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 562 1.98 0.50 12 0.40 1579.00 6196.00 4230 20240228 -26.24 2730 20241209 14.29 3465 -9.96 20250123 2995 4.17 20250212 4230 -26.24 20240228 2730 14.29 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
4 20250221 140336 57 100.00 KOSPI 전기·전자 N N N N N 3110 10 2 0.32 170042335 54669 83.28 3100 3130 3085 4030 2170 3100 3110.40 2.63 0 -8509 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 560 1.97 0.50 12 0.30 1579.00 6196.00 4230 20240228 -26.48 2730 20241209 13.92 3465 -10.25 20250123 2995 3.84 20250212 4230 -26.48 20240228 2730 13.92 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
5 20250221 130335 57 100.00 KOSPI 전기·전자 N N N N N 3105 5 2 0.16 159803035 51385 78.28 3100 3130 3085 4030 2170 3100 3109.92 2.63 0 -8450 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 559 1.97 0.50 12 0.29 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2995 3.67 20250212 4230 -26.60 20240228 2730 13.74 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
6 20250221 120336 57 100.00 KOSPI 전기·전자 N N N N N 3125 25 2 0.81 145625730 46831 71.34 3100 3130 3085 4030 2170 3100 3109.60 2.63 0 -8450 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 563 1.98 0.50 12 0.26 1579.00 6196.00 4230 20240228 -26.12 2730 20241209 14.47 3465 -9.81 20250123 2995 4.34 20250212 4230 -26.12 20240228 2730 14.47 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
7 20250221 110335 57 100.00 KOSPI 전기·전자 N N N N N 3130 30 2 0.97 98411220 31696 48.28 3100 3130 3085 4030 2170 3100 3104.85 2.63 0 -8450 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 563 1.98 0.51 12 0.18 1579.00 6196.00 4230 20240228 -26.00 2730 20241209 14.65 3465 -9.67 20250123 2995 4.51 20250212 4230 -26.00 20240228 2730 14.65 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
8 20250221 100335 57 100.00 KOSPI 전기·전자 N N N N N 3105 5 2 0.16 56511055 18240 27.79 3100 3120 3085 4030 2170 3100 3098.19 2.63 0 -10513 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 559 1.97 0.50 12 0.10 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2995 3.67 20250212 4230 -26.60 20240228 2730 13.74 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
9 20250221 090336 57 100.00 KOSPI 전기·전자 N N N N N 3085 -15 5 -0.48 12001335 3877 5.91 3100 3100 3085 4030 2170 3100 3095.52 2.63 0 -1267 3130 3115 3095 3080 3060 3105 3070 90 930 500 2290 5 1 18000000 555 1.95 0.50 12 0.02 1579.00 6196.00 4230 20240228 -27.07 2730 20241209 13.00 3465 -10.97 20250123 2995 3.01 20250212 4230 -27.07 20240228 2730 13.00 20241209 1.54 N 019180 500 90 억 473622 N N 7 N 00 N
10 20250220 160335 57 100.00 KOSPI 전기·전자 N N N N N 3100 -10 5 -0.32 182528845 59066 55.81 3110 3110 3075 4040 2180 3110 3090.25 2.63 0 -1081 3153 3131 3103 3081 3053 3142 3092 90 930 500 2300 5 1 18000000 558 1.96 0.50 12 0.33 1579.00 6196.00 4230 20240228 -26.71 2730 20241209 13.55 3465 -10.53 20250123 2995 3.51 20250212 4230 -26.71 20240228 2730 13.55 20241209 1.49 N 019180 500 90 억 474230 N N 7 N 00 N
11 20250220 150335 57 100.00 KOSPI 전기·전자 N N N N N 3095 -15 5 -0.48 172048235 55680 52.61 3110 3110 3075 4040 2180 3110 3089.95 2.63 0 -935 3153 3131 3103 3081 3053 3142 3092 90 930 500 2300 5 1 18000000 557 1.96 0.50 12 0.31 1579.00 6196.00 4230 20240228 -26.83 2730 20241209 13.37 3465 -10.68 20250123 2995 3.34 20250212 4230 -26.83 20240228 2730 13.37 20241209 1.49 N 019180 500 90 억 474230 N N 17 N 00 N
12 20250220 140336 57 100.00 KOSPI 전기·전자 N N N N N 3085 -25 5 -0.80 147210080 47622 45.00 3110 3110 3075 4040 2180 3110 3091.22 2.63 0 -722 3153 3131 3103 3081 3053 3142 3092 90 930 500 2300 5 1 18000000 555 1.95 0.50 12 0.26 1579.00 6196.00 4230 20240228 -27.07 2730 20241209 13.00 3465 -10.97 20250123 2995 3.01 20250212 4230 -27.07 20240228 2730 13.00 20241209 1.49 N 019180 500 90 억 474230 N N 17 N 00 N