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
019180/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
20250219,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,10,2,0.32,307768720,98992,98.22,3085,3125,3075,4030,2170,3100,3109.03,2.54,0,16113,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,560,1.97,0.50,12,0.55,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2995,3.84,20250212,4230,-26.48,20240228,2730,13.92,20241209,1.50,N,019180,500,90 억,,456978,N,N,17,N,00,N
20250219,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,0,3,0.00,294514615,94723,93.99,3085,3125,3075,4030,2170,3100,3109.22,2.54,0,16490,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,558,1.96,0.50,12,0.53,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2995,3.51,20250212,4230,-26.71,20240228,2730,13.55,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,5,2,0.16,266635775,85732,85.07,3085,3125,3075,4030,2170,3100,3110.11,2.54,0,15210,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,559,1.97,0.50,12,0.48,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2995,3.67,20250212,4230,-26.60,20240228,2730,13.74,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3115,15,2,0.48,211337200,67953,67.43,3085,3125,3075,4030,2170,3100,3110.05,2.54,0,14710,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,561,1.97,0.50,12,0.38,1579.00,6196.00,4230,20240228,-26.36,2730,20241209,14.10,3465,-10.10,20250123,2995,4.01,20250212,4230,-26.36,20240228,2730,14.10,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,120333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,185401895,59641,59.18,3085,3125,3075,4030,2170,3100,3108.63,2.54,0,9761,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,562,1.98,0.50,12,0.33,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2995,4.17,20250212,4230,-26.24,20240228,2730,14.29,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,110333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,5,2,0.16,84695065,27352,27.14,3085,3115,3075,4030,2170,3100,3096.49,2.54,0,3116,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,559,1.97,0.50,12,0.15,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2995,3.67,20250212,4230,-26.60,20240228,2730,13.74,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,100332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,0,3,0.00,67295300,21739,21.57,3085,3115,3075,4030,2170,3100,3095.60,2.54,0,3526,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,558,1.96,0.50,12,0.12,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2995,3.51,20250212,4230,-26.71,20240228,2730,13.55,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250219,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,-5,5,-0.16,20147465,6544,6.49,3085,3095,3075,4030,2170,3100,3078.77,2.54,0,1008,3140,3120,3090,3070,3040,3130,3080,90,930,500,2290,5,1,18000000,557,1.96,0.50,12,0.04,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2995,3.34,20250212,4230,-26.83,20240228,2730,13.37,20241209,1.50,N,019180,500,90 억,,456978,N,N,0,N,00,N
20250218,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,5,2,0.16,297078875,96587,103.02,3065,3110,3060,4020,2170,3095,3075.76,2.51,0,5515,3151,3122,3101,3072,3051,3112,3062,90,925,500,2290,5,1,18000000,558,1.96,0.50,12,0.54,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2995,3.51,20250212,4230,-26.71,20240228,2730,13.55,20241209,1.72,N,019180,500,90 억,,451096,N,N,5,N,00,N
20250218,150333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,262251310,85334,91.01,3065,3110,3060,4020,2170,3095,3073.23,2.51,0,5732,3151,3122,3101,3072,3051,3112,3062,90,925,500,2290,5,1,18000000,556,1.96,0.50,12,0.47,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,2995,3.17,20250212,4230,-26.95,20240228,2730,13.19,20241209,1.72,N,019180,500,90 억,,451096,N,N,5,N,00,N
20250218,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,255007205,82990,88.51,3065,3110,3060,4020,2170,3095,3072.75,2.51,0,4721,3151,3122,3101,3072,3051,3112,3062,90,925,500,2290,5,1,18000000,556,1.96,0.50,12,0.46,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,2995,3.17,20250212,4230,-26.95,20240228,2730,13.19,20241209,1.72,N,019180,500,90 억,,451096,N,N,5,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 160333 57 100.00 KOSPI 전기·전자 N N N N N 3110 10 2 0.32 307768720 98992 98.22 3085 3125 3075 4030 2170 3100 3109.03 2.54 0 16113 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 560 1.97 0.50 12 0.55 1579.00 6196.00 4230 20240228 -26.48 2730 20241209 13.92 3465 -10.25 20250123 2995 3.84 20250212 4230 -26.48 20240228 2730 13.92 20241209 1.50 N 019180 500 90 억 456978 N N 17 N 00 N
3 20250219 150334 57 100.00 KOSPI 전기·전자 N N N N N 3100 0 3 0.00 294514615 94723 93.99 3085 3125 3075 4030 2170 3100 3109.22 2.54 0 16490 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 558 1.96 0.50 12 0.53 1579.00 6196.00 4230 20240228 -26.71 2730 20241209 13.55 3465 -10.53 20250123 2995 3.51 20250212 4230 -26.71 20240228 2730 13.55 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
4 20250219 140332 57 100.00 KOSPI 전기·전자 N N N N N 3105 5 2 0.16 266635775 85732 85.07 3085 3125 3075 4030 2170 3100 3110.11 2.54 0 15210 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 559 1.97 0.50 12 0.48 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2995 3.67 20250212 4230 -26.60 20240228 2730 13.74 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
5 20250219 130333 57 100.00 KOSPI 전기·전자 N N N N N 3115 15 2 0.48 211337200 67953 67.43 3085 3125 3075 4030 2170 3100 3110.05 2.54 0 14710 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 561 1.97 0.50 12 0.38 1579.00 6196.00 4230 20240228 -26.36 2730 20241209 14.10 3465 -10.10 20250123 2995 4.01 20250212 4230 -26.36 20240228 2730 14.10 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
6 20250219 120333 57 100.00 KOSPI 전기·전자 N N N N N 3120 20 2 0.65 185401895 59641 59.18 3085 3125 3075 4030 2170 3100 3108.63 2.54 0 9761 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 562 1.98 0.50 12 0.33 1579.00 6196.00 4230 20240228 -26.24 2730 20241209 14.29 3465 -9.96 20250123 2995 4.17 20250212 4230 -26.24 20240228 2730 14.29 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
7 20250219 110333 57 100.00 KOSPI 전기·전자 N N N N N 3105 5 2 0.16 84695065 27352 27.14 3085 3115 3075 4030 2170 3100 3096.49 2.54 0 3116 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 559 1.97 0.50 12 0.15 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2995 3.67 20250212 4230 -26.60 20240228 2730 13.74 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
8 20250219 100332 57 100.00 KOSPI 전기·전자 N N N N N 3100 0 3 0.00 67295300 21739 21.57 3085 3115 3075 4030 2170 3100 3095.60 2.54 0 3526 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 558 1.96 0.50 12 0.12 1579.00 6196.00 4230 20240228 -26.71 2730 20241209 13.55 3465 -10.53 20250123 2995 3.51 20250212 4230 -26.71 20240228 2730 13.55 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
9 20250219 090334 57 100.00 KOSPI 전기·전자 N N N N N 3095 -5 5 -0.16 20147465 6544 6.49 3085 3095 3075 4030 2170 3100 3078.77 2.54 0 1008 3140 3120 3090 3070 3040 3130 3080 90 930 500 2290 5 1 18000000 557 1.96 0.50 12 0.04 1579.00 6196.00 4230 20240228 -26.83 2730 20241209 13.37 3465 -10.68 20250123 2995 3.34 20250212 4230 -26.83 20240228 2730 13.37 20241209 1.50 N 019180 500 90 억 456978 N N 0 N 00 N
10 20250218 160332 57 100.00 KOSPI 전기·전자 N N N N N 3100 5 2 0.16 297078875 96587 103.02 3065 3110 3060 4020 2170 3095 3075.76 2.51 0 5515 3151 3122 3101 3072 3051 3112 3062 90 925 500 2290 5 1 18000000 558 1.96 0.50 12 0.54 1579.00 6196.00 4230 20240228 -26.71 2730 20241209 13.55 3465 -10.53 20250123 2995 3.51 20250212 4230 -26.71 20240228 2730 13.55 20241209 1.72 N 019180 500 90 억 451096 N N 5 N 00 N
11 20250218 150333 57 100.00 KOSPI 전기·전자 N N N N N 3090 -5 5 -0.16 262251310 85334 91.01 3065 3110 3060 4020 2170 3095 3073.23 2.51 0 5732 3151 3122 3101 3072 3051 3112 3062 90 925 500 2290 5 1 18000000 556 1.96 0.50 12 0.47 1579.00 6196.00 4230 20240228 -26.95 2730 20241209 13.19 3465 -10.82 20250123 2995 3.17 20250212 4230 -26.95 20240228 2730 13.19 20241209 1.72 N 019180 500 90 억 451096 N N 5 N 00 N
12 20250218 140333 57 100.00 KOSPI 전기·전자 N N N N N 3090 -5 5 -0.16 255007205 82990 88.51 3065 3110 3060 4020 2170 3095 3072.75 2.51 0 4721 3151 3122 3101 3072 3051 3112 3062 90 925 500 2290 5 1 18000000 556 1.96 0.50 12 0.46 1579.00 6196.00 4230 20240228 -26.95 2730 20241209 13.19 3465 -10.82 20250123 2995 3.17 20250212 4230 -26.95 20240228 2730 13.19 20241209 1.72 N 019180 500 90 억 451096 N N 5 N 00 N