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
011930/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
20250219,160259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1314,18,2,1.39,1659448025,1260071,169.19,1297,1335,1296,1684,908,1296,1316.96,4.38,0,265428,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2705,16.63,1.10,12,0.61,79.00,1196.00,2590,20240405,-49.27,1030,20241209,27.57,1396,-5.87,20250207,1127,16.59,20250203,2590,-49.27,20240405,1030,27.57,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,11662,N,00,N
20250219,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1313,17,2,1.31,1562192112,1186122,159.26,1297,1335,1296,1684,908,1296,1317.06,4.38,0,257318,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2703,16.62,1.10,12,0.58,79.00,1196.00,2590,20240405,-49.31,1030,20241209,27.48,1396,-5.95,20250207,1127,16.50,20250203,2590,-49.31,20240405,1030,27.48,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,140259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1315,19,2,1.47,1442962081,1095318,147.07,1297,1335,1296,1684,908,1296,1317.39,4.38,0,253756,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2707,16.65,1.10,12,0.53,79.00,1196.00,2590,20240405,-49.23,1030,20241209,27.67,1396,-5.80,20250207,1127,16.68,20250203,2590,-49.23,20240405,1030,27.67,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,130300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1316,20,2,1.54,1368491307,1038639,139.46,1297,1335,1296,1684,908,1296,1317.58,4.38,0,251319,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2709,16.66,1.10,12,0.50,79.00,1196.00,2590,20240405,-49.19,1030,20241209,27.77,1396,-5.73,20250207,1127,16.77,20250203,2590,-49.19,20240405,1030,27.77,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,120300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1321,25,2,1.93,1259071282,955590,128.31,1297,1335,1296,1684,908,1296,1317.59,4.38,0,272062,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2719,16.72,1.10,12,0.46,79.00,1196.00,2590,20240405,-49.00,1030,20241209,28.25,1396,-5.37,20250207,1127,17.21,20250203,2590,-49.00,20240405,1030,28.25,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,110300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1315,19,2,1.47,1120625463,850550,114.21,1297,1335,1296,1684,908,1296,1317.53,4.38,0,256673,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2707,16.65,1.10,12,0.41,79.00,1196.00,2590,20240405,-49.23,1030,20241209,27.67,1396,-5.80,20250207,1127,16.68,20250203,2590,-49.23,20240405,1030,27.67,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,100300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1316,20,2,1.54,931857331,707419,94.99,1297,1335,1296,1684,908,1296,1317.26,4.38,0,227532,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2709,16.66,1.10,12,0.34,79.00,1196.00,2590,20240405,-49.19,1030,20241209,27.77,1396,-5.73,20250207,1127,16.77,20250203,2590,-49.19,20240405,1030,27.77,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250219,090300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1310,14,2,1.08,89371856,68837,9.24,1297,1315,1296,1684,908,1296,1298.31,4.38,0,12505,1318,1306,1298,1286,1278,1303,1283,1030,388,500,950,1,1,205848151,2697,16.58,1.10,12,0.03,79.00,1196.00,2590,20240405,-49.42,1030,20241209,27.18,1396,-6.16,20250207,1127,16.24,20250203,2590,-49.42,20240405,1030,27.18,20241209,2.33,N,011930,500,1030 억,,9024272,N,N,787,N,00,N
20250218,160259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1296,0,3,0.00,949109696,731210,79.87,1300,1310,1290,1684,908,1296,1298.04,4.40,0,-20244,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2668,16.41,1.08,12,0.36,79.00,1196.00,2590,20240405,-49.96,1030,20241209,25.83,1396,-7.16,20250207,1127,15.00,20250203,2590,-49.96,20240405,1030,25.83,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,650,N,00,N
20250218,150300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1297,1,2,0.08,850548374,655186,71.56,1300,1310,1290,1684,908,1296,1298.18,4.40,0,-9116,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2670,16.42,1.08,12,0.32,79.00,1196.00,2590,20240405,-49.92,1030,20241209,25.92,1396,-7.09,20250207,1127,15.08,20250203,2590,-49.92,20240405,1030,25.92,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,140300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1293,-3,5,-0.23,784305130,604060,65.98,1300,1310,1290,1684,908,1296,1298.39,4.40,0,-1849,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2662,16.37,1.08,12,0.29,79.00,1196.00,2590,20240405,-50.08,1030,20241209,25.53,1396,-7.38,20250207,1127,14.73,20250203,2590,-50.08,20240405,1030,25.53,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,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 160259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1314 18 2 1.39 1659448025 1260071 169.19 1297 1335 1296 1684 908 1296 1316.96 4.38 0 265428 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2705 16.63 1.10 12 0.61 79.00 1196.00 2590 20240405 -49.27 1030 20241209 27.57 1396 -5.87 20250207 1127 16.59 20250203 2590 -49.27 20240405 1030 27.57 20241209 2.33 N 011930 500 1030 억 9024272 N N 11662 N 00 N
3 20250219 150301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1313 17 2 1.31 1562192112 1186122 159.26 1297 1335 1296 1684 908 1296 1317.06 4.38 0 257318 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2703 16.62 1.10 12 0.58 79.00 1196.00 2590 20240405 -49.31 1030 20241209 27.48 1396 -5.95 20250207 1127 16.50 20250203 2590 -49.31 20240405 1030 27.48 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
4 20250219 140259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1315 19 2 1.47 1442962081 1095318 147.07 1297 1335 1296 1684 908 1296 1317.39 4.38 0 253756 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2707 16.65 1.10 12 0.53 79.00 1196.00 2590 20240405 -49.23 1030 20241209 27.67 1396 -5.80 20250207 1127 16.68 20250203 2590 -49.23 20240405 1030 27.67 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
5 20250219 130300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1316 20 2 1.54 1368491307 1038639 139.46 1297 1335 1296 1684 908 1296 1317.58 4.38 0 251319 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2709 16.66 1.10 12 0.50 79.00 1196.00 2590 20240405 -49.19 1030 20241209 27.77 1396 -5.73 20250207 1127 16.77 20250203 2590 -49.19 20240405 1030 27.77 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
6 20250219 120300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1321 25 2 1.93 1259071282 955590 128.31 1297 1335 1296 1684 908 1296 1317.59 4.38 0 272062 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2719 16.72 1.10 12 0.46 79.00 1196.00 2590 20240405 -49.00 1030 20241209 28.25 1396 -5.37 20250207 1127 17.21 20250203 2590 -49.00 20240405 1030 28.25 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
7 20250219 110300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1315 19 2 1.47 1120625463 850550 114.21 1297 1335 1296 1684 908 1296 1317.53 4.38 0 256673 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2707 16.65 1.10 12 0.41 79.00 1196.00 2590 20240405 -49.23 1030 20241209 27.67 1396 -5.80 20250207 1127 16.68 20250203 2590 -49.23 20240405 1030 27.67 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
8 20250219 100300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1316 20 2 1.54 931857331 707419 94.99 1297 1335 1296 1684 908 1296 1317.26 4.38 0 227532 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2709 16.66 1.10 12 0.34 79.00 1196.00 2590 20240405 -49.19 1030 20241209 27.77 1396 -5.73 20250207 1127 16.77 20250203 2590 -49.19 20240405 1030 27.77 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
9 20250219 090300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1310 14 2 1.08 89371856 68837 9.24 1297 1315 1296 1684 908 1296 1298.31 4.38 0 12505 1318 1306 1298 1286 1278 1303 1283 1030 388 500 950 1 1 205848151 2697 16.58 1.10 12 0.03 79.00 1196.00 2590 20240405 -49.42 1030 20241209 27.18 1396 -6.16 20250207 1127 16.24 20250203 2590 -49.42 20240405 1030 27.18 20241209 2.33 N 011930 500 1030 억 9024272 N N 787 N 00 N
10 20250218 160259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1296 0 3 0.00 949109696 731210 79.87 1300 1310 1290 1684 908 1296 1298.04 4.40 0 -20244 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2668 16.41 1.08 12 0.36 79.00 1196.00 2590 20240405 -49.96 1030 20241209 25.83 1396 -7.16 20250207 1127 15.00 20250203 2590 -49.96 20240405 1030 25.83 20241209 2.33 N 011930 500 1030 억 9052153 N N 650 N 00 N
11 20250218 150300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1297 1 2 0.08 850548374 655186 71.56 1300 1310 1290 1684 908 1296 1298.18 4.40 0 -9116 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2670 16.42 1.08 12 0.32 79.00 1196.00 2590 20240405 -49.92 1030 20241209 25.92 1396 -7.09 20250207 1127 15.08 20250203 2590 -49.92 20240405 1030 25.92 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
12 20250218 140300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1293 -3 5 -0.23 784305130 604060 65.98 1300 1310 1290 1684 908 1296 1298.39 4.40 0 -1849 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2662 16.37 1.08 12 0.29 79.00 1196.00 2590 20240405 -50.08 1030 20241209 25.53 1396 -7.38 20250207 1127 14.73 20250203 2590 -50.08 20240405 1030 25.53 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N