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
009140/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
20250219,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18960,-50,5,-0.26,42970120,2263,92.82,19380,19380,18920,24700,13310,19010,18988.12,8.89,0,9,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,298,5.15,0.40,12,0.14,3683.00,47862.00,29900,20240523,-36.59,18520,20250210,2.38,20800,-8.85,20250102,18520,2.38,20250210,29900,-36.59,20240523,18520,2.38,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19050,40,2,0.21,38457770,2025,83.06,19380,19380,18920,24700,13310,19010,18991.49,8.89,0,81,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,299,5.17,0.40,12,0.13,3683.00,47862.00,29900,20240523,-36.29,18520,20250210,2.86,20800,-8.41,20250102,18520,2.86,20250210,29900,-36.29,20240523,18520,2.86,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19070,60,2,0.32,8884140,467,19.16,19380,19380,18960,24700,13310,19010,19023.85,8.89,0,23,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,300,5.18,0.40,12,0.03,3683.00,47862.00,29900,20240523,-36.22,18520,20250210,2.97,20800,-8.32,20250102,18520,2.97,20250210,29900,-36.22,20240523,18520,2.97,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,90,2,0.47,5027940,264,10.83,19380,19380,18960,24700,13310,19010,19045.23,8.89,0,0,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,300,5.19,0.40,12,0.02,3683.00,47862.00,29900,20240523,-36.12,18520,20250210,3.13,20800,-8.17,20250102,18520,3.13,20250210,29900,-36.12,20240523,18520,3.13,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19060,50,2,0.26,4989780,262,10.75,19380,19380,18960,24700,13310,19010,19044.96,8.89,0,0,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,299,5.18,0.40,12,0.02,3683.00,47862.00,29900,20240523,-36.25,18520,20250210,2.92,20800,-8.37,20250102,18520,2.92,20250210,29900,-36.25,20240523,18520,2.92,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19120,110,2,0.58,4894390,257,10.54,19380,19380,18960,24700,13310,19010,19044.32,8.89,0,-2,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,300,5.19,0.40,12,0.02,3683.00,47862.00,29900,20240523,-36.05,18520,20250210,3.24,20800,-8.08,20250102,18520,3.24,20250210,29900,-36.05,20240523,18520,3.24,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19150,140,2,0.74,1413390,74,3.04,19380,19380,18960,24700,13310,19010,19099.86,8.89,0,-2,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,301,5.20,0.40,12,0.00,3683.00,47862.00,29900,20240523,-35.95,18520,20250210,3.40,20800,-7.93,20250102,18520,3.40,20250210,29900,-35.95,20240523,18520,3.40,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250219,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19380,370,2,1.95,213180,11,0.45,19380,19380,19380,24700,13310,19010,19380.00,8.89,0,-1,19243,19126,19013,18896,18783,19070,18840,79,5690,5000,11400,10,1,1570797,304,5.26,0.40,12,0.00,3683.00,47862.00,29900,20240523,-35.18,18520,20250210,4.64,20800,-6.83,20250102,18520,4.64,20250210,29900,-35.18,20240523,18520,4.64,20250210,2.56,N,009140,5000,78 억,,139702,N,N,0,N,00,N
20250218,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19010,70,2,0.37,46356650,2438,41.00,19130,19130,18900,24600,13260,18940,19014.21,8.92,0,-267,19213,19076,18943,18806,18673,19010,18740,79,5660,5000,11360,10,1,1570797,299,5.16,0.40,12,0.16,3683.00,47862.00,29900,20240523,-36.42,18520,20250210,2.65,20800,-8.61,20250102,18520,2.65,20250210,29900,-36.42,20240523,18520,2.65,20250210,2.58,N,009140,5000,78 억,,140059,N,N,0,N,00,N
20250218,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19020,80,2,0.42,43619350,2294,38.58,19130,19130,18900,24600,13260,18940,19014.54,8.92,0,-298,19213,19076,18943,18806,18673,19010,18740,79,5660,5000,11360,10,1,1570797,299,5.16,0.40,12,0.15,3683.00,47862.00,29900,20240523,-36.39,18520,20250210,2.70,20800,-8.56,20250102,18520,2.70,20250210,29900,-36.39,20240523,18520,2.70,20250210,2.58,N,009140,5000,78 억,,140059,N,N,0,N,00,N
20250218,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19050,110,2,0.58,40777870,2144,36.06,19130,19130,18900,24600,13260,18940,19019.53,8.92,0,-320,19213,19076,18943,18806,18673,19010,18740,79,5660,5000,11360,10,1,1570797,299,5.17,0.40,12,0.14,3683.00,47862.00,29900,20240523,-36.29,18520,20250210,2.86,20800,-8.41,20250102,18520,2.86,20250210,29900,-36.29,20240523,18520,2.86,20250210,2.58,N,009140,5000,78 억,,140059,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 160237 57 100.00 KOSPI 전기·전자 N N N N N 18960 -50 5 -0.26 42970120 2263 92.82 19380 19380 18920 24700 13310 19010 18988.12 8.89 0 9 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 298 5.15 0.40 12 0.14 3683.00 47862.00 29900 20240523 -36.59 18520 20250210 2.38 20800 -8.85 20250102 18520 2.38 20250210 29900 -36.59 20240523 18520 2.38 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
3 20250219 150238 57 100.00 KOSPI 전기·전자 N N N N N 19050 40 2 0.21 38457770 2025 83.06 19380 19380 18920 24700 13310 19010 18991.49 8.89 0 81 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 299 5.17 0.40 12 0.13 3683.00 47862.00 29900 20240523 -36.29 18520 20250210 2.86 20800 -8.41 20250102 18520 2.86 20250210 29900 -36.29 20240523 18520 2.86 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
4 20250219 140237 57 100.00 KOSPI 전기·전자 N N N N N 19070 60 2 0.32 8884140 467 19.16 19380 19380 18960 24700 13310 19010 19023.85 8.89 0 23 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 300 5.18 0.40 12 0.03 3683.00 47862.00 29900 20240523 -36.22 18520 20250210 2.97 20800 -8.32 20250102 18520 2.97 20250210 29900 -36.22 20240523 18520 2.97 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
5 20250219 130238 57 100.00 KOSPI 전기·전자 N N N N N 19100 90 2 0.47 5027940 264 10.83 19380 19380 18960 24700 13310 19010 19045.23 8.89 0 0 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 300 5.19 0.40 12 0.02 3683.00 47862.00 29900 20240523 -36.12 18520 20250210 3.13 20800 -8.17 20250102 18520 3.13 20250210 29900 -36.12 20240523 18520 3.13 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
6 20250219 120238 57 100.00 KOSPI 전기·전자 N N N N N 19060 50 2 0.26 4989780 262 10.75 19380 19380 18960 24700 13310 19010 19044.96 8.89 0 0 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 299 5.18 0.40 12 0.02 3683.00 47862.00 29900 20240523 -36.25 18520 20250210 2.92 20800 -8.37 20250102 18520 2.92 20250210 29900 -36.25 20240523 18520 2.92 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
7 20250219 110238 57 100.00 KOSPI 전기·전자 N N N N N 19120 110 2 0.58 4894390 257 10.54 19380 19380 18960 24700 13310 19010 19044.32 8.89 0 -2 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 300 5.19 0.40 12 0.02 3683.00 47862.00 29900 20240523 -36.05 18520 20250210 3.24 20800 -8.08 20250102 18520 3.24 20250210 29900 -36.05 20240523 18520 3.24 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
8 20250219 100237 57 100.00 KOSPI 전기·전자 N N N N N 19150 140 2 0.74 1413390 74 3.04 19380 19380 18960 24700 13310 19010 19099.86 8.89 0 -2 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 301 5.20 0.40 12 0.00 3683.00 47862.00 29900 20240523 -35.95 18520 20250210 3.40 20800 -7.93 20250102 18520 3.40 20250210 29900 -35.95 20240523 18520 3.40 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
9 20250219 090238 57 100.00 KOSPI 전기·전자 N N N N N 19380 370 2 1.95 213180 11 0.45 19380 19380 19380 24700 13310 19010 19380.00 8.89 0 -1 19243 19126 19013 18896 18783 19070 18840 79 5690 5000 11400 10 1 1570797 304 5.26 0.40 12 0.00 3683.00 47862.00 29900 20240523 -35.18 18520 20250210 4.64 20800 -6.83 20250102 18520 4.64 20250210 29900 -35.18 20240523 18520 4.64 20250210 2.56 N 009140 5000 78 억 139702 N N 0 N 00 N
10 20250218 160237 57 100.00 KOSPI 전기·전자 N N N N N 19010 70 2 0.37 46356650 2438 41.00 19130 19130 18900 24600 13260 18940 19014.21 8.92 0 -267 19213 19076 18943 18806 18673 19010 18740 79 5660 5000 11360 10 1 1570797 299 5.16 0.40 12 0.16 3683.00 47862.00 29900 20240523 -36.42 18520 20250210 2.65 20800 -8.61 20250102 18520 2.65 20250210 29900 -36.42 20240523 18520 2.65 20250210 2.58 N 009140 5000 78 억 140059 N N 0 N 00 N
11 20250218 150238 57 100.00 KOSPI 전기·전자 N N N N N 19020 80 2 0.42 43619350 2294 38.58 19130 19130 18900 24600 13260 18940 19014.54 8.92 0 -298 19213 19076 18943 18806 18673 19010 18740 79 5660 5000 11360 10 1 1570797 299 5.16 0.40 12 0.15 3683.00 47862.00 29900 20240523 -36.39 18520 20250210 2.70 20800 -8.56 20250102 18520 2.70 20250210 29900 -36.39 20240523 18520 2.70 20250210 2.58 N 009140 5000 78 억 140059 N N 0 N 00 N
12 20250218 140238 57 100.00 KOSPI 전기·전자 N N N N N 19050 110 2 0.58 40777870 2144 36.06 19130 19130 18900 24600 13260 18940 19019.53 8.92 0 -320 19213 19076 18943 18806 18673 19010 18740 79 5660 5000 11360 10 1 1570797 299 5.17 0.40 12 0.14 3683.00 47862.00 29900 20240523 -36.29 18520 20250210 2.86 20800 -8.41 20250102 18520 2.86 20250210 29900 -36.29 20240523 18520 2.86 20250210 2.58 N 009140 5000 78 억 140059 N N 0 N 00 N