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
014910/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
20250219,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1192,-8,5,-0.67,27884442,23350,154.85,1187,1208,1186,1560,840,1200,1194.19,0.95,0,-16,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,268,-16.79,0.72,12,0.10,-71.00,1659.00,1890,20240507,-36.93,966,20241210,23.40,1231,-3.17,20250207,1050,13.52,20250102,1890,-36.93,20240507,966,23.40,20241210,0.36,N,014910,500,112 억,,213483,N,N,22,N,00,N
20250219,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,0,3,0.00,23755784,19891,131.91,1187,1208,1186,1560,840,1200,1194.30,0.95,0,565,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,270,-16.90,0.72,12,0.09,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,140314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1201,1,2,0.08,23754584,19890,131.91,1187,1208,1186,1560,840,1200,1194.30,0.95,0,565,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,270,-16.92,0.72,12,0.09,-71.00,1659.00,1890,20240507,-36.46,966,20241210,24.33,1231,-2.44,20250207,1050,14.38,20250102,1890,-36.46,20240507,966,24.33,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1202,2,2,0.17,23381983,19580,129.85,1187,1208,1186,1560,840,1200,1194.18,0.95,0,764,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,270,-16.93,0.72,12,0.09,-71.00,1659.00,1890,20240507,-36.40,966,20241210,24.43,1231,-2.36,20250207,1050,14.48,20250102,1890,-36.40,20240507,966,24.43,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1203,3,2,0.25,22425141,18779,124.54,1187,1208,1186,1560,840,1200,1194.16,0.95,0,481,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,270,-16.94,0.73,12,0.08,-71.00,1659.00,1890,20240507,-36.35,966,20241210,24.53,1231,-2.27,20250207,1050,14.57,20250102,1890,-36.35,20240507,966,24.53,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1195,-5,5,-0.42,21303178,17844,118.34,1187,1208,1186,1560,840,1200,1193.86,0.95,0,804,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,268,-16.83,0.72,12,0.08,-71.00,1659.00,1890,20240507,-36.77,966,20241210,23.71,1231,-2.92,20250207,1050,13.81,20250102,1890,-36.77,20240507,966,23.71,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1207,7,2,0.58,14860600,12426,82.41,1187,1208,1187,1560,840,1200,1195.93,0.95,0,-375,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,271,-17.00,0.73,12,0.06,-71.00,1659.00,1890,20240507,-36.14,966,20241210,24.95,1231,-1.95,20250207,1050,14.95,20250102,1890,-36.14,20240507,966,24.95,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250219,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1188,-12,5,-1.00,743177,626,4.15,1187,1198,1187,1560,840,1200,1187.18,0.95,0,59,1210,1205,1200,1195,1190,1202,1192,112,360,500,760,1,1,22460985,267,-16.73,0.72,12,0.00,-71.00,1659.00,1890,20240507,-37.14,966,20241210,22.98,1231,-3.49,20250207,1050,13.14,20250102,1890,-37.14,20240507,966,22.98,20241210,0.36,N,014910,500,112 억,,213483,N,N,0,N,00,N
20250218,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,1,2,0.08,18081056,15079,100.94,1202,1205,1195,1558,840,1199,1199.09,0.96,0,-1424,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.90,0.72,12,0.07,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1198,-1,5,-0.08,14300387,11922,79.81,1202,1205,1195,1558,840,1199,1199.50,0.96,0,-1373,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,269,-16.87,0.72,12,0.05,-71.00,1659.00,1890,20240507,-36.61,966,20241210,24.02,1231,-2.68,20250207,1050,14.10,20250102,1890,-36.61,20240507,966,24.02,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1198,-1,5,-0.08,12285893,10238,68.54,1202,1205,1197,1558,840,1199,1200.03,0.96,0,-1373,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,269,-16.87,0.72,12,0.05,-71.00,1659.00,1890,20240507,-36.61,966,20241210,24.02,1231,-2.68,20250207,1050,14.10,20250102,1890,-36.61,20240507,966,24.02,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,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 160314 57 100.00 KOSPI 전기·전자 N N N N N 1192 -8 5 -0.67 27884442 23350 154.85 1187 1208 1186 1560 840 1200 1194.19 0.95 0 -16 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 268 -16.79 0.72 12 0.10 -71.00 1659.00 1890 20240507 -36.93 966 20241210 23.40 1231 -3.17 20250207 1050 13.52 20250102 1890 -36.93 20240507 966 23.40 20241210 0.36 N 014910 500 112 억 213483 N N 22 N 00 N
3 20250219 150316 57 100.00 KOSPI 전기·전자 N N N N N 1200 0 3 0.00 23755784 19891 131.91 1187 1208 1186 1560 840 1200 1194.30 0.95 0 565 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 270 -16.90 0.72 12 0.09 -71.00 1659.00 1890 20240507 -36.51 966 20241210 24.22 1231 -2.52 20250207 1050 14.29 20250102 1890 -36.51 20240507 966 24.22 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
4 20250219 140314 57 100.00 KOSPI 전기·전자 N N N N N 1201 1 2 0.08 23754584 19890 131.91 1187 1208 1186 1560 840 1200 1194.30 0.95 0 565 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 270 -16.92 0.72 12 0.09 -71.00 1659.00 1890 20240507 -36.46 966 20241210 24.33 1231 -2.44 20250207 1050 14.38 20250102 1890 -36.46 20240507 966 24.33 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
5 20250219 130315 57 100.00 KOSPI 전기·전자 N N N N N 1202 2 2 0.17 23381983 19580 129.85 1187 1208 1186 1560 840 1200 1194.18 0.95 0 764 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 270 -16.93 0.72 12 0.09 -71.00 1659.00 1890 20240507 -36.40 966 20241210 24.43 1231 -2.36 20250207 1050 14.48 20250102 1890 -36.40 20240507 966 24.43 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
6 20250219 120315 57 100.00 KOSPI 전기·전자 N N N N N 1203 3 2 0.25 22425141 18779 124.54 1187 1208 1186 1560 840 1200 1194.16 0.95 0 481 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 270 -16.94 0.73 12 0.08 -71.00 1659.00 1890 20240507 -36.35 966 20241210 24.53 1231 -2.27 20250207 1050 14.57 20250102 1890 -36.35 20240507 966 24.53 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
7 20250219 110315 57 100.00 KOSPI 전기·전자 N N N N N 1195 -5 5 -0.42 21303178 17844 118.34 1187 1208 1186 1560 840 1200 1193.86 0.95 0 804 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 268 -16.83 0.72 12 0.08 -71.00 1659.00 1890 20240507 -36.77 966 20241210 23.71 1231 -2.92 20250207 1050 13.81 20250102 1890 -36.77 20240507 966 23.71 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
8 20250219 100315 57 100.00 KOSPI 전기·전자 N N N N N 1207 7 2 0.58 14860600 12426 82.41 1187 1208 1187 1560 840 1200 1195.93 0.95 0 -375 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 271 -17.00 0.73 12 0.06 -71.00 1659.00 1890 20240507 -36.14 966 20241210 24.95 1231 -1.95 20250207 1050 14.95 20250102 1890 -36.14 20240507 966 24.95 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
9 20250219 090316 57 100.00 KOSPI 전기·전자 N N N N N 1188 -12 5 -1.00 743177 626 4.15 1187 1198 1187 1560 840 1200 1187.18 0.95 0 59 1210 1205 1200 1195 1190 1202 1192 112 360 500 760 1 1 22460985 267 -16.73 0.72 12 0.00 -71.00 1659.00 1890 20240507 -37.14 966 20241210 22.98 1231 -3.49 20250207 1050 13.14 20250102 1890 -37.14 20240507 966 22.98 20241210 0.36 N 014910 500 112 억 213483 N N 0 N 00 N
10 20250218 160314 57 100.00 KOSPI 전기·전자 N N N N N 1200 1 2 0.08 18081056 15079 100.94 1202 1205 1195 1558 840 1199 1199.09 0.96 0 -1424 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.90 0.72 12 0.07 -71.00 1659.00 1890 20240507 -36.51 966 20241210 24.22 1231 -2.52 20250207 1050 14.29 20250102 1890 -36.51 20240507 966 24.22 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
11 20250218 150315 57 100.00 KOSPI 전기·전자 N N N N N 1198 -1 5 -0.08 14300387 11922 79.81 1202 1205 1195 1558 840 1199 1199.50 0.96 0 -1373 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 269 -16.87 0.72 12 0.05 -71.00 1659.00 1890 20240507 -36.61 966 20241210 24.02 1231 -2.68 20250207 1050 14.10 20250102 1890 -36.61 20240507 966 24.02 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
12 20250218 140315 57 100.00 KOSPI 전기·전자 N N N N N 1198 -1 5 -0.08 12285893 10238 68.54 1202 1205 1197 1558 840 1199 1200.03 0.96 0 -1373 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 269 -16.87 0.72 12 0.05 -71.00 1659.00 1890 20240507 -36.61 966 20241210 24.02 1231 -2.68 20250207 1050 14.10 20250102 1890 -36.61 20240507 966 24.02 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N