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
011230/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
20250219,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,126224160,41827,79.83,3020,3050,3010,3925,2115,3020,3017.77,2.91,0,5261,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.61,2.12,12,0.25,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,5460,-44.78,20240219,2490,21.08,20241113,0.00,N,011230,1000,169 억,,492413,N,N,2,N,00,N
20250219,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,123093005,40788,77.84,3020,3050,3010,3925,2115,3020,3017.87,2.91,0,5263,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.61,2.12,12,0.24,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,5460,-44.78,20240219,2490,21.08,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,103861955,34412,65.68,3020,3050,3010,3925,2115,3020,3018.19,2.91,0,5311,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.61,2.12,12,0.20,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,5460,-44.78,20240219,2490,21.08,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,130255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3030,10,2,0.33,92736225,30731,58.65,3020,3050,3010,3925,2115,3020,3017.68,2.91,0,5209,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,512,-6.64,2.14,12,0.18,-456.00,1419.00,5460,20240219,-44.51,2490,20241113,21.69,3745,-19.09,20250203,2975,1.85,20250214,5460,-44.51,20240219,2490,21.69,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,88466955,29322,55.96,3020,3050,3010,3925,2115,3020,3017.08,2.91,0,5676,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.62,2.13,12,0.17,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,5460,-44.69,20240219,2490,21.29,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,110256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3030,10,2,0.33,64412055,21347,40.74,3020,3050,3010,3925,2115,3020,3017.38,2.91,0,6062,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,512,-6.64,2.14,12,0.13,-456.00,1419.00,5460,20240219,-44.51,2490,20241113,21.69,3745,-19.09,20250203,2975,1.85,20250214,5460,-44.51,20240219,2490,21.69,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,100255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,48005470,15919,30.38,3020,3050,3010,3925,2115,3020,3015.61,2.91,0,6456,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.62,2.13,12,0.09,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,5460,-44.69,20240219,2490,21.29,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250219,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,4415240,1462,2.79,3020,3020,3020,3925,2115,3020,3020.00,2.91,0,-65,3133,3076,3038,2981,2943,3057,2962,169,905,1000,1930,5,1,16902700,510,-6.62,2.13,12,0.01,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,5460,-44.69,20240219,2490,21.29,20241113,0.00,N,011230,1000,169 억,,492413,N,N,0,N,00,N
20250218,160254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,158141430,52353,102.24,3095,3095,3000,3935,2125,3030,3020.68,2.95,0,-8500,3110,3070,3035,2995,2960,3090,3015,169,905,1000,1930,5,1,16902700,510,-6.62,2.13,12,0.31,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,5460,-44.69,20240219,2490,21.29,20241113,0.00,N,011230,1000,169 억,,499134,N,N,0,N,00,N
20250218,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-15,5,-0.50,152586845,50513,98.65,3095,3095,3000,3935,2125,3030,3020.74,2.95,0,-8247,3110,3070,3035,2995,2960,3090,3015,169,905,1000,1930,5,1,16902700,510,-6.61,2.12,12,0.30,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,5460,-44.78,20240219,2490,21.08,20241113,0.00,N,011230,1000,169 억,,499134,N,N,0,N,00,N
20250218,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,147988015,48988,95.67,3095,3095,3000,3935,2125,3030,3020.90,2.95,0,-8269,3110,3070,3035,2995,2960,3090,3015,169,905,1000,1930,5,1,16902700,510,-6.62,2.13,12,0.29,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,5460,-44.69,20240219,2490,21.29,20241113,0.00,N,011230,1000,169 억,,499134,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 160255 57 100.00 KOSPI 전기·전자 N N N N N 3015 -5 5 -0.17 126224160 41827 79.83 3020 3050 3010 3925 2115 3020 3017.77 2.91 0 5261 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.61 2.12 12 0.25 -456.00 1419.00 5460 20240219 -44.78 2490 20241113 21.08 3745 -19.49 20250203 2975 1.34 20250214 5460 -44.78 20240219 2490 21.08 20241113 0.00 N 011230 1000 169 억 492413 N N 2 N 00 N
3 20250219 150257 57 100.00 KOSPI 전기·전자 N N N N N 3015 -5 5 -0.17 123093005 40788 77.84 3020 3050 3010 3925 2115 3020 3017.87 2.91 0 5263 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.61 2.12 12 0.24 -456.00 1419.00 5460 20240219 -44.78 2490 20241113 21.08 3745 -19.49 20250203 2975 1.34 20250214 5460 -44.78 20240219 2490 21.08 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
4 20250219 140255 57 100.00 KOSPI 전기·전자 N N N N N 3015 -5 5 -0.17 103861955 34412 65.68 3020 3050 3010 3925 2115 3020 3018.19 2.91 0 5311 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.61 2.12 12 0.20 -456.00 1419.00 5460 20240219 -44.78 2490 20241113 21.08 3745 -19.49 20250203 2975 1.34 20250214 5460 -44.78 20240219 2490 21.08 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
5 20250219 130255 57 100.00 KOSPI 전기·전자 N N N N N 3030 10 2 0.33 92736225 30731 58.65 3020 3050 3010 3925 2115 3020 3017.68 2.91 0 5209 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 512 -6.64 2.14 12 0.18 -456.00 1419.00 5460 20240219 -44.51 2490 20241113 21.69 3745 -19.09 20250203 2975 1.85 20250214 5460 -44.51 20240219 2490 21.69 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
6 20250219 120255 57 100.00 KOSPI 전기·전자 N N N N N 3020 0 3 0.00 88466955 29322 55.96 3020 3050 3010 3925 2115 3020 3017.08 2.91 0 5676 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.62 2.13 12 0.17 -456.00 1419.00 5460 20240219 -44.69 2490 20241113 21.29 3745 -19.36 20250203 2975 1.51 20250214 5460 -44.69 20240219 2490 21.29 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
7 20250219 110256 57 100.00 KOSPI 전기·전자 N N N N N 3030 10 2 0.33 64412055 21347 40.74 3020 3050 3010 3925 2115 3020 3017.38 2.91 0 6062 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 512 -6.64 2.14 12 0.13 -456.00 1419.00 5460 20240219 -44.51 2490 20241113 21.69 3745 -19.09 20250203 2975 1.85 20250214 5460 -44.51 20240219 2490 21.69 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
8 20250219 100255 57 100.00 KOSPI 전기·전자 N N N N N 3020 0 3 0.00 48005470 15919 30.38 3020 3050 3010 3925 2115 3020 3015.61 2.91 0 6456 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.62 2.13 12 0.09 -456.00 1419.00 5460 20240219 -44.69 2490 20241113 21.29 3745 -19.36 20250203 2975 1.51 20250214 5460 -44.69 20240219 2490 21.29 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
9 20250219 090256 57 100.00 KOSPI 전기·전자 N N N N N 3020 0 3 0.00 4415240 1462 2.79 3020 3020 3020 3925 2115 3020 3020.00 2.91 0 -65 3133 3076 3038 2981 2943 3057 2962 169 905 1000 1930 5 1 16902700 510 -6.62 2.13 12 0.01 -456.00 1419.00 5460 20240219 -44.69 2490 20241113 21.29 3745 -19.36 20250203 2975 1.51 20250214 5460 -44.69 20240219 2490 21.29 20241113 0.00 N 011230 1000 169 억 492413 N N 0 N 00 N
10 20250218 160254 57 100.00 KOSPI 전기·전자 N N N N N 3020 -10 5 -0.33 158141430 52353 102.24 3095 3095 3000 3935 2125 3030 3020.68 2.95 0 -8500 3110 3070 3035 2995 2960 3090 3015 169 905 1000 1930 5 1 16902700 510 -6.62 2.13 12 0.31 -456.00 1419.00 5460 20240219 -44.69 2490 20241113 21.29 3745 -19.36 20250203 2975 1.51 20250214 5460 -44.69 20240219 2490 21.29 20241113 0.00 N 011230 1000 169 억 499134 N N 0 N 00 N
11 20250218 150255 57 100.00 KOSPI 전기·전자 N N N N N 3015 -15 5 -0.50 152586845 50513 98.65 3095 3095 3000 3935 2125 3030 3020.74 2.95 0 -8247 3110 3070 3035 2995 2960 3090 3015 169 905 1000 1930 5 1 16902700 510 -6.61 2.12 12 0.30 -456.00 1419.00 5460 20240219 -44.78 2490 20241113 21.08 3745 -19.49 20250203 2975 1.34 20250214 5460 -44.78 20240219 2490 21.08 20241113 0.00 N 011230 1000 169 억 499134 N N 0 N 00 N
12 20250218 140255 57 100.00 KOSPI 전기·전자 N N N N N 3020 -10 5 -0.33 147988015 48988 95.67 3095 3095 3000 3935 2125 3030 3020.90 2.95 0 -8269 3110 3070 3035 2995 2960 3090 3015 169 905 1000 1930 5 1 16902700 510 -6.62 2.13 12 0.29 -456.00 1419.00 5460 20240219 -44.69 2490 20241113 21.29 3745 -19.36 20250203 2975 1.51 20250214 5460 -44.69 20240219 2490 21.29 20241113 0.00 N 011230 1000 169 억 499134 N N 0 N 00 N