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
019490/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,790,6,2,0.77,1799411074,2333829,128.26,784,799,756,1019,549,784,771.01,1.27,0,202263,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,547,-2.03,3.00,12,3.37,-389.00,263.00,5640,20240923,-85.99,751,20250207,5.19,3585,-77.96,20250114,751,5.19,20250207,5640,-85.99,20240923,751,5.19,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,795,11,2,1.40,1616424562,2102964,115.57,784,797,756,1019,549,784,768.64,1.27,0,253095,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,550,-2.04,3.02,12,3.04,-389.00,263.00,5640,20240923,-85.90,751,20250207,5.86,3585,-77.82,20250114,751,5.86,20250207,5640,-85.90,20240923,751,5.86,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-14,5,-1.79,1281216259,1672035,91.89,784,784,756,1019,549,784,766.26,1.27,0,222010,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,533,-1.98,2.93,12,2.42,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,130334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-14,5,-1.79,1207314734,1576120,86.62,784,784,756,1019,549,784,766.00,1.27,0,226104,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,533,-1.98,2.93,12,2.28,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,772,-12,5,-1.53,1008426377,1318522,72.46,784,784,756,1019,549,784,764.81,1.27,0,253498,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,534,-1.98,2.94,12,1.90,-389.00,263.00,5640,20240923,-86.31,751,20250207,2.80,3585,-78.47,20250114,751,2.80,20250207,5640,-86.31,20240923,751,2.80,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,110334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,762,-22,5,-2.81,797459992,1043367,57.34,784,784,756,1019,549,784,764.31,1.27,0,175280,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,528,-1.96,2.90,12,1.51,-389.00,263.00,5640,20240923,-86.49,751,20250207,1.46,3585,-78.74,20250114,751,1.46,20250207,5640,-86.49,20240923,751,1.46,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,757,-27,5,-3.44,587954777,767890,42.20,784,784,756,1019,549,784,765.67,1.27,0,93280,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,524,-1.95,2.88,12,1.11,-389.00,263.00,5640,20240923,-86.58,751,20250207,0.80,3585,-78.88,20250114,751,0.80,20250207,5640,-86.58,20240923,751,0.80,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,090335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-6,5,-0.77,30751715,39631,2.18,784,784,771,1019,549,784,775.93,1.27,0,1446,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,539,-2.00,2.96,12,0.06,-389.00,263.00,5640,20240923,-86.21,751,20250207,3.60,3585,-78.30,20250114,751,3.60,20250207,5640,-86.21,20240923,751,3.60,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250218,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,784,-27,5,-3.33,1410110926,1800439,129.66,800,801,775,1054,568,811,783.20,1.33,0,-33820,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,543,-2.02,2.98,12,2.60,-389.00,263.00,5640,20240923,-86.10,751,20250207,4.39,3585,-78.13,20250114,751,4.39,20250207,5640,-86.10,20240923,751,4.39,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,-32,5,-3.95,1337759104,1707882,123.00,800,801,775,1054,568,811,783.28,1.33,0,-36138,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,539,-2.00,2.96,12,2.47,-389.00,263.00,5640,20240923,-86.19,751,20250207,3.73,3585,-78.27,20250114,751,3.73,20250207,5640,-86.19,20240923,751,3.73,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,787,-24,5,-2.96,1148583934,1465763,105.56,800,801,775,1054,568,811,783.61,1.33,0,-47514,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,545,-2.02,2.99,12,2.12,-389.00,263.00,5640,20240923,-86.05,751,20250207,4.79,3585,-78.05,20250114,751,4.79,20250207,5640,-86.05,20240923,751,4.79,20250207,0.01,N,019490,500,346 억,,924153,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 160333 57 100.00 KOSPI 전기·전자 N N N N N 790 6 2 0.77 1799411074 2333829 128.26 784 799 756 1019 549 784 771.01 1.27 0 202263 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 547 -2.03 3.00 12 3.37 -389.00 263.00 5640 20240923 -85.99 751 20250207 5.19 3585 -77.96 20250114 751 5.19 20250207 5640 -85.99 20240923 751 5.19 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
3 20250219 150335 57 100.00 KOSPI 전기·전자 N N N N N 795 11 2 1.40 1616424562 2102964 115.57 784 797 756 1019 549 784 768.64 1.27 0 253095 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 550 -2.04 3.02 12 3.04 -389.00 263.00 5640 20240923 -85.90 751 20250207 5.86 3585 -77.82 20250114 751 5.86 20250207 5640 -85.90 20240923 751 5.86 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
4 20250219 140333 57 100.00 KOSPI 전기·전자 N N N N N 770 -14 5 -1.79 1281216259 1672035 91.89 784 784 756 1019 549 784 766.26 1.27 0 222010 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 533 -1.98 2.93 12 2.42 -389.00 263.00 5640 20240923 -86.35 751 20250207 2.53 3585 -78.52 20250114 751 2.53 20250207 5640 -86.35 20240923 751 2.53 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
5 20250219 130334 57 100.00 KOSPI 전기·전자 N N N N N 770 -14 5 -1.79 1207314734 1576120 86.62 784 784 756 1019 549 784 766.00 1.27 0 226104 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 533 -1.98 2.93 12 2.28 -389.00 263.00 5640 20240923 -86.35 751 20250207 2.53 3585 -78.52 20250114 751 2.53 20250207 5640 -86.35 20240923 751 2.53 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
6 20250219 120334 57 100.00 KOSPI 전기·전자 N N N N N 772 -12 5 -1.53 1008426377 1318522 72.46 784 784 756 1019 549 784 764.81 1.27 0 253498 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 534 -1.98 2.94 12 1.90 -389.00 263.00 5640 20240923 -86.31 751 20250207 2.80 3585 -78.47 20250114 751 2.80 20250207 5640 -86.31 20240923 751 2.80 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
7 20250219 110334 57 100.00 KOSPI 전기·전자 N N N N N 762 -22 5 -2.81 797459992 1043367 57.34 784 784 756 1019 549 784 764.31 1.27 0 175280 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 528 -1.96 2.90 12 1.51 -389.00 263.00 5640 20240923 -86.49 751 20250207 1.46 3585 -78.74 20250114 751 1.46 20250207 5640 -86.49 20240923 751 1.46 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
8 20250219 100333 57 100.00 KOSPI 전기·전자 N N N N N 757 -27 5 -3.44 587954777 767890 42.20 784 784 756 1019 549 784 765.67 1.27 0 93280 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 524 -1.95 2.88 12 1.11 -389.00 263.00 5640 20240923 -86.58 751 20250207 0.80 3585 -78.88 20250114 751 0.80 20250207 5640 -86.58 20240923 751 0.80 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
9 20250219 090335 57 100.00 KOSPI 전기·전자 N N N N N 778 -6 5 -0.77 30751715 39631 2.18 784 784 771 1019 549 784 775.93 1.27 0 1446 812 797 786 771 760 792 766 346 235 500 470 1 1 69232270 539 -2.00 2.96 12 0.06 -389.00 263.00 5640 20240923 -86.21 751 20250207 3.60 3585 -78.30 20250114 751 3.60 20250207 5640 -86.21 20240923 751 3.60 20250207 0.01 N 019490 500 346 억 879658 N N 0 N 00 N
10 20250218 160333 57 100.00 KOSPI 전기·전자 N N N N N 784 -27 5 -3.33 1410110926 1800439 129.66 800 801 775 1054 568 811 783.20 1.33 0 -33820 824 817 807 800 790 812 795 346 243 500 480 1 1 69232270 543 -2.02 2.98 12 2.60 -389.00 263.00 5640 20240923 -86.10 751 20250207 4.39 3585 -78.13 20250114 751 4.39 20250207 5640 -86.10 20240923 751 4.39 20250207 0.01 N 019490 500 346 억 924153 N N 0 N 00 N
11 20250218 150334 57 100.00 KOSPI 전기·전자 N N N N N 779 -32 5 -3.95 1337759104 1707882 123.00 800 801 775 1054 568 811 783.28 1.33 0 -36138 824 817 807 800 790 812 795 346 243 500 480 1 1 69232270 539 -2.00 2.96 12 2.47 -389.00 263.00 5640 20240923 -86.19 751 20250207 3.73 3585 -78.27 20250114 751 3.73 20250207 5640 -86.19 20240923 751 3.73 20250207 0.01 N 019490 500 346 억 924153 N N 0 N 00 N
12 20250218 140334 57 100.00 KOSPI 전기·전자 N N N N N 787 -24 5 -2.96 1148583934 1465763 105.56 800 801 775 1054 568 811 783.61 1.33 0 -47514 824 817 807 800 790 812 795 346 243 500 480 1 1 69232270 545 -2.02 2.99 12 2.12 -389.00 263.00 5640 20240923 -86.05 751 20250207 4.79 3585 -78.05 20250114 751 4.79 20250207 5640 -86.05 20240923 751 4.79 20250207 0.01 N 019490 500 346 억 924153 N N 0 N 00 N