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
025540/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
20250219,160353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77300,600,2,0.78,1713076500,22281,60.11,76800,77700,76400,99700,53700,76700,76885.01,27.98,0,4825,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8051,11.04,0.86,12,0.21,7000.00,89779.00,86200,20250206,-10.32,53500,20240805,44.49,86200,-10.32,20250206,65800,17.48,20250107,86200,-10.32,20250206,53500,44.49,20240805,0.41,N,025540,500,52 억,,2913747,N,N,44,N,00,N
20250219,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77200,500,2,0.65,1561966900,20317,54.81,76800,77700,76400,99700,53700,76700,76879.80,27.98,0,4214,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8040,11.03,0.86,12,0.20,7000.00,89779.00,86200,20250206,-10.44,53500,20240805,44.30,86200,-10.44,20250206,65800,17.33,20250107,86200,-10.44,20250206,53500,44.30,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,140352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77000,300,2,0.39,988371200,12839,34.64,76800,77700,76400,99700,53700,76700,76981.95,27.98,0,2804,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8020,11.00,0.86,12,0.12,7000.00,89779.00,86200,20250206,-10.67,53500,20240805,43.93,86200,-10.67,20250206,65800,17.02,20250107,86200,-10.67,20250206,53500,43.93,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,130353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77300,600,2,0.78,831857600,10809,29.16,76800,77700,76400,99700,53700,76700,76959.72,27.98,0,2426,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8051,11.04,0.86,12,0.10,7000.00,89779.00,86200,20250206,-10.32,53500,20240805,44.49,86200,-10.32,20250206,65800,17.48,20250107,86200,-10.32,20250206,53500,44.49,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,120353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77000,300,2,0.39,725478600,9431,25.44,76800,77700,76400,99700,53700,76700,76924.89,27.98,0,2166,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8020,11.00,0.86,12,0.09,7000.00,89779.00,86200,20250206,-10.67,53500,20240805,43.93,86200,-10.67,20250206,65800,17.02,20250107,86200,-10.67,20250206,53500,43.93,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,110354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76800,100,2,0.13,444035700,5767,15.56,76800,77700,76500,99700,53700,76700,76995.96,27.98,0,507,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,7999,10.97,0.86,12,0.06,7000.00,89779.00,86200,20250206,-10.90,53500,20240805,43.55,86200,-10.90,20250206,65800,16.72,20250107,86200,-10.90,20250206,53500,43.55,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,100353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76800,100,2,0.13,214161200,2777,7.49,76800,77700,76500,99700,53700,76700,77119.63,27.98,0,931,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,7999,10.97,0.86,12,0.03,7000.00,89779.00,86200,20250206,-10.90,53500,20240805,43.55,86200,-10.90,20250206,65800,16.72,20250107,86200,-10.90,20250206,53500,43.55,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250219,090354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,77000,300,2,0.39,14304700,186,0.50,76800,77300,76700,99700,53700,76700,76906.99,27.98,0,54,81633,79166,77633,75166,73633,78400,74400,52,23000,500,56750,100,1,10415000,8020,11.00,0.86,12,0.00,7000.00,89779.00,86200,20250206,-10.67,53500,20240805,43.93,86200,-10.67,20250206,65800,17.02,20250107,86200,-10.67,20250206,53500,43.93,20240805,0.41,N,025540,500,52 억,,2913747,N,N,118,N,00,N
20250218,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76700,-1500,5,-1.92,2838800100,36886,36.42,78700,80100,76100,101600,54800,78200,76961.49,28.03,0,-6258,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7988,10.96,0.85,12,0.35,7000.00,89779.00,86200,20250206,-11.02,53500,20240805,43.36,86200,-11.02,20250206,65800,16.57,20250107,86200,-11.02,20250206,53500,43.36,20240805,0.44,N,025540,500,52 억,,2919379,N,N,118,N,00,N
20250218,150353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76900,-1300,5,-1.66,2638989500,34282,33.85,78700,80100,76100,101600,54800,78200,76978.87,28.03,0,-6659,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,8009,10.99,0.86,12,0.33,7000.00,89779.00,86200,20250206,-10.79,53500,20240805,43.74,86200,-10.79,20250206,65800,16.87,20250107,86200,-10.79,20250206,53500,43.74,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76600,-1600,5,-2.05,2087225100,27100,26.76,78700,80100,76100,101600,54800,78200,77019.38,28.03,0,-7904,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7978,10.94,0.85,12,0.26,7000.00,89779.00,86200,20250206,-11.14,53500,20240805,43.18,86200,-11.14,20250206,65800,16.41,20250107,86200,-11.14,20250206,53500,43.18,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,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 160353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77300 600 2 0.78 1713076500 22281 60.11 76800 77700 76400 99700 53700 76700 76885.01 27.98 0 4825 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8051 11.04 0.86 12 0.21 7000.00 89779.00 86200 20250206 -10.32 53500 20240805 44.49 86200 -10.32 20250206 65800 17.48 20250107 86200 -10.32 20250206 53500 44.49 20240805 0.41 N 025540 500 52 억 2913747 N N 44 N 00 N
3 20250219 150355 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77200 500 2 0.65 1561966900 20317 54.81 76800 77700 76400 99700 53700 76700 76879.80 27.98 0 4214 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8040 11.03 0.86 12 0.20 7000.00 89779.00 86200 20250206 -10.44 53500 20240805 44.30 86200 -10.44 20250206 65800 17.33 20250107 86200 -10.44 20250206 53500 44.30 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
4 20250219 140352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77000 300 2 0.39 988371200 12839 34.64 76800 77700 76400 99700 53700 76700 76981.95 27.98 0 2804 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8020 11.00 0.86 12 0.12 7000.00 89779.00 86200 20250206 -10.67 53500 20240805 43.93 86200 -10.67 20250206 65800 17.02 20250107 86200 -10.67 20250206 53500 43.93 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
5 20250219 130353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77300 600 2 0.78 831857600 10809 29.16 76800 77700 76400 99700 53700 76700 76959.72 27.98 0 2426 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8051 11.04 0.86 12 0.10 7000.00 89779.00 86200 20250206 -10.32 53500 20240805 44.49 86200 -10.32 20250206 65800 17.48 20250107 86200 -10.32 20250206 53500 44.49 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
6 20250219 120353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77000 300 2 0.39 725478600 9431 25.44 76800 77700 76400 99700 53700 76700 76924.89 27.98 0 2166 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8020 11.00 0.86 12 0.09 7000.00 89779.00 86200 20250206 -10.67 53500 20240805 43.93 86200 -10.67 20250206 65800 17.02 20250107 86200 -10.67 20250206 53500 43.93 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
7 20250219 110354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76800 100 2 0.13 444035700 5767 15.56 76800 77700 76500 99700 53700 76700 76995.96 27.98 0 507 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 7999 10.97 0.86 12 0.06 7000.00 89779.00 86200 20250206 -10.90 53500 20240805 43.55 86200 -10.90 20250206 65800 16.72 20250107 86200 -10.90 20250206 53500 43.55 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
8 20250219 100353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76800 100 2 0.13 214161200 2777 7.49 76800 77700 76500 99700 53700 76700 77119.63 27.98 0 931 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 7999 10.97 0.86 12 0.03 7000.00 89779.00 86200 20250206 -10.90 53500 20240805 43.55 86200 -10.90 20250206 65800 16.72 20250107 86200 -10.90 20250206 53500 43.55 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
9 20250219 090354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 77000 300 2 0.39 14304700 186 0.50 76800 77300 76700 99700 53700 76700 76906.99 27.98 0 54 81633 79166 77633 75166 73633 78400 74400 52 23000 500 56750 100 1 10415000 8020 11.00 0.86 12 0.00 7000.00 89779.00 86200 20250206 -10.67 53500 20240805 43.93 86200 -10.67 20250206 65800 17.02 20250107 86200 -10.67 20250206 53500 43.93 20240805 0.41 N 025540 500 52 억 2913747 N N 118 N 00 N
10 20250218 160352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76700 -1500 5 -1.92 2838800100 36886 36.42 78700 80100 76100 101600 54800 78200 76961.49 28.03 0 -6258 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7988 10.96 0.85 12 0.35 7000.00 89779.00 86200 20250206 -11.02 53500 20240805 43.36 86200 -11.02 20250206 65800 16.57 20250107 86200 -11.02 20250206 53500 43.36 20240805 0.44 N 025540 500 52 억 2919379 N N 118 N 00 N
11 20250218 150353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76900 -1300 5 -1.66 2638989500 34282 33.85 78700 80100 76100 101600 54800 78200 76978.87 28.03 0 -6659 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 8009 10.99 0.86 12 0.33 7000.00 89779.00 86200 20250206 -10.79 53500 20240805 43.74 86200 -10.79 20250206 65800 16.87 20250107 86200 -10.79 20250206 53500 43.74 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
12 20250218 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76600 -1600 5 -2.05 2087225100 27100 26.76 78700 80100 76100 101600 54800 78200 77019.38 28.03 0 -7904 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7978 10.94 0.85 12 0.26 7000.00 89779.00 86200 20250206 -11.14 53500 20240805 43.18 86200 -11.14 20250206 65800 16.41 20250107 86200 -11.14 20250206 53500 43.18 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N