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
001820/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
20250219,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,300,2,0.98,1516316650,49086,136.72,30550,31300,30550,39650,21350,30500,30892.09,6.44,0,2185,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3202,15.38,1.31,12,0.47,2002.00,23561.00,54500,20240429,-43.49,23150,20241209,33.05,32800,-6.10,20250211,26750,15.14,20250102,54500,-43.49,20240429,23150,33.05,20241209,1.96,N,001820,1000,103 억,,669950,N,N,98,N,00,N
20250219,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30700,200,2,0.66,1436898700,46505,129.53,30550,31300,30550,39650,21350,30500,30898.58,6.44,0,1617,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3191,15.33,1.30,12,0.45,2002.00,23561.00,54500,20240429,-43.67,23150,20241209,32.61,32800,-6.40,20250211,26750,14.77,20250102,54500,-43.67,20240429,23150,32.61,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,450,2,1.48,1281434500,41461,115.48,30550,31300,30550,39650,21350,30500,30907.97,6.44,0,3163,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3217,15.46,1.31,12,0.40,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30850,350,2,1.15,1128961650,36520,101.72,30550,31300,30550,39650,21350,30500,30914.65,6.44,0,3246,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3207,15.41,1.31,12,0.35,2002.00,23561.00,54500,20240429,-43.39,23150,20241209,33.26,32800,-5.95,20250211,26750,15.33,20250102,54500,-43.39,20240429,23150,33.26,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30900,400,2,1.31,1011570500,32707,91.10,30550,31300,30550,39650,21350,30500,30929.57,6.44,0,3823,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3212,15.43,1.31,12,0.31,2002.00,23561.00,54500,20240429,-43.30,23150,20241209,33.48,32800,-5.79,20250211,26750,15.51,20250102,54500,-43.30,20240429,23150,33.48,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,450,2,1.48,914646600,29570,82.36,30550,31300,30550,39650,21350,30500,30933.04,6.44,0,5436,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3217,15.46,1.31,12,0.28,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,100126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31050,550,2,1.80,710501550,22972,63.99,30550,31300,30550,39650,21350,30500,30930.90,6.44,0,6274,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3228,15.51,1.32,12,0.22,2002.00,23561.00,54500,20240429,-43.03,23150,20241209,34.13,32800,-5.34,20250211,26750,16.07,20250102,54500,-43.03,20240429,23150,34.13,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250219,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,100,2,0.33,41819550,1367,3.81,30550,30750,30550,39650,21350,30500,30599.49,6.44,0,268,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3181,15.28,1.30,12,0.01,2002.00,23561.00,54500,20240429,-43.85,23150,20241209,32.18,32800,-6.71,20250211,26750,14.39,20250102,54500,-43.85,20240429,23150,32.18,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
20250218,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30500,-350,5,-1.13,1087289800,35629,95.26,30850,31000,30350,40100,21600,30850,30516.90,6.48,0,-5792,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3170,15.23,1.29,12,0.34,2002.00,23561.00,54500,20240429,-44.04,23150,20241209,31.75,32800,-7.01,20250211,26750,14.02,20250102,54500,-44.04,20240429,23150,31.75,20241209,1.95,N,001820,1000,103 억,,673894,N,N,105,N,00,N
20250218,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30550,-300,5,-0.97,1003109650,32869,87.88,30850,31000,30350,40100,21600,30850,30518.31,6.48,0,-5630,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3176,15.26,1.30,12,0.32,2002.00,23561.00,54500,20240429,-43.94,23150,20241209,31.97,32800,-6.86,20250211,26750,14.21,20250102,54500,-43.94,20240429,23150,31.97,20241209,1.95,N,001820,1000,103 억,,673894,N,N,0,N,00,N
20250218,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30550,-300,5,-0.97,919144500,30120,80.53,30850,31000,30350,40100,21600,30850,30515.97,6.48,0,-5334,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3176,15.26,1.30,12,0.29,2002.00,23561.00,54500,20240429,-43.94,23150,20241209,31.97,32800,-6.86,20250211,26750,14.21,20250102,54500,-43.94,20240429,23150,31.97,20241209,1.95,N,001820,1000,103 억,,673894,N,N,0,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 160126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30800 300 2 0.98 1516316650 49086 136.72 30550 31300 30550 39650 21350 30500 30892.09 6.44 0 2185 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3202 15.38 1.31 12 0.47 2002.00 23561.00 54500 20240429 -43.49 23150 20241209 33.05 32800 -6.10 20250211 26750 15.14 20250102 54500 -43.49 20240429 23150 33.05 20241209 1.96 N 001820 1000 103 억 669950 N N 98 N 00 N
3 20250219 150127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30700 200 2 0.66 1436898700 46505 129.53 30550 31300 30550 39650 21350 30500 30898.58 6.44 0 1617 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3191 15.33 1.30 12 0.45 2002.00 23561.00 54500 20240429 -43.67 23150 20241209 32.61 32800 -6.40 20250211 26750 14.77 20250102 54500 -43.67 20240429 23150 32.61 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
4 20250219 140126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30950 450 2 1.48 1281434500 41461 115.48 30550 31300 30550 39650 21350 30500 30907.97 6.44 0 3163 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3217 15.46 1.31 12 0.40 2002.00 23561.00 54500 20240429 -43.21 23150 20241209 33.69 32800 -5.64 20250211 26750 15.70 20250102 54500 -43.21 20240429 23150 33.69 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
5 20250219 130126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30850 350 2 1.15 1128961650 36520 101.72 30550 31300 30550 39650 21350 30500 30914.65 6.44 0 3246 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3207 15.41 1.31 12 0.35 2002.00 23561.00 54500 20240429 -43.39 23150 20241209 33.26 32800 -5.95 20250211 26750 15.33 20250102 54500 -43.39 20240429 23150 33.26 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
6 20250219 120127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30900 400 2 1.31 1011570500 32707 91.10 30550 31300 30550 39650 21350 30500 30929.57 6.44 0 3823 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3212 15.43 1.31 12 0.31 2002.00 23561.00 54500 20240429 -43.30 23150 20241209 33.48 32800 -5.79 20250211 26750 15.51 20250102 54500 -43.30 20240429 23150 33.48 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
7 20250219 110126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30950 450 2 1.48 914646600 29570 82.36 30550 31300 30550 39650 21350 30500 30933.04 6.44 0 5436 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3217 15.46 1.31 12 0.28 2002.00 23561.00 54500 20240429 -43.21 23150 20241209 33.69 32800 -5.64 20250211 26750 15.70 20250102 54500 -43.21 20240429 23150 33.69 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
8 20250219 100126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31050 550 2 1.80 710501550 22972 63.99 30550 31300 30550 39650 21350 30500 30930.90 6.44 0 6274 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3228 15.51 1.32 12 0.22 2002.00 23561.00 54500 20240429 -43.03 23150 20241209 34.13 32800 -5.34 20250211 26750 16.07 20250102 54500 -43.03 20240429 23150 34.13 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
9 20250219 090126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30600 100 2 0.33 41819550 1367 3.81 30550 30750 30550 39650 21350 30500 30599.49 6.44 0 268 31266 30882 30616 30232 29966 30750 30100 104 9150 1000 22570 50 1 10395000 3181 15.28 1.30 12 0.01 2002.00 23561.00 54500 20240429 -43.85 23150 20241209 32.18 32800 -6.71 20250211 26750 14.39 20250102 54500 -43.85 20240429 23150 32.18 20241209 1.96 N 001820 1000 103 억 669950 N N 105 N 00 N
10 20250218 160126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30500 -350 5 -1.13 1087289800 35629 95.26 30850 31000 30350 40100 21600 30850 30516.90 6.48 0 -5792 31383 31116 30833 30566 30283 30975 30425 104 9250 1000 22820 50 1 10395000 3170 15.23 1.29 12 0.34 2002.00 23561.00 54500 20240429 -44.04 23150 20241209 31.75 32800 -7.01 20250211 26750 14.02 20250102 54500 -44.04 20240429 23150 31.75 20241209 1.95 N 001820 1000 103 억 673894 N N 105 N 00 N
11 20250218 150126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30550 -300 5 -0.97 1003109650 32869 87.88 30850 31000 30350 40100 21600 30850 30518.31 6.48 0 -5630 31383 31116 30833 30566 30283 30975 30425 104 9250 1000 22820 50 1 10395000 3176 15.26 1.30 12 0.32 2002.00 23561.00 54500 20240429 -43.94 23150 20241209 31.97 32800 -6.86 20250211 26750 14.21 20250102 54500 -43.94 20240429 23150 31.97 20241209 1.95 N 001820 1000 103 억 673894 N N 0 N 00 N
12 20250218 140127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30550 -300 5 -0.97 919144500 30120 80.53 30850 31000 30350 40100 21600 30850 30515.97 6.48 0 -5334 31383 31116 30833 30566 30283 30975 30425 104 9250 1000 22820 50 1 10395000 3176 15.26 1.30 12 0.29 2002.00 23561.00 54500 20240429 -43.94 23150 20241209 31.97 32800 -6.86 20250211 26750 14.21 20250102 54500 -43.94 20240429 23150 31.97 20241209 1.95 N 001820 1000 103 억 673894 N N 0 N 00 N