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
033240/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
20250219,160418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14580,250,2,1.74,5930582980,410579,60.29,14400,14750,14210,18620,10040,14330,14444.42,5.84,0,28653,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3230,-13.23,0.84,12,1.85,-1102.00,17445.00,32800,20240214,-55.55,10690,20241210,36.39,18390,-20.72,20250204,11600,25.69,20250102,31700,-54.01,20240219,10690,36.39,20241210,3.33,N,033240,500,110 억,,1293571,N,N,25,N,00,N
20250219,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14620,290,2,2.02,5713934130,395722,58.11,14400,14750,14210,18620,10040,14330,14439.27,5.84,0,27165,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3239,-13.27,0.84,12,1.79,-1102.00,17445.00,32800,20240214,-55.43,10690,20241210,36.76,18390,-20.50,20250204,11600,26.03,20250102,31700,-53.88,20240219,10690,36.76,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,140417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14670,340,2,2.37,5254150440,364273,53.49,14400,14750,14210,18620,10040,14330,14423.67,5.84,0,22275,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3250,-13.31,0.84,12,1.64,-1102.00,17445.00,32800,20240214,-55.27,10690,20241210,37.23,18390,-20.23,20250204,11600,26.47,20250102,31700,-53.72,20240219,10690,37.23,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,130418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14680,350,2,2.44,4640526950,322449,47.35,14400,14700,14210,18620,10040,14330,14391.51,5.84,0,18902,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3252,-13.32,0.84,12,1.46,-1102.00,17445.00,32800,20240214,-55.24,10690,20241210,37.32,18390,-20.17,20250204,11600,26.55,20250102,31700,-53.69,20240219,10690,37.32,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,120418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14340,10,2,0.07,3856219950,268370,39.41,14400,14550,14210,18620,10040,14330,14369.05,5.84,0,1026,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3177,-13.01,0.82,12,1.21,-1102.00,17445.00,32800,20240214,-56.28,10690,20241210,34.14,18390,-22.02,20250204,11600,23.62,20250102,31700,-54.76,20240219,10690,34.14,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,110419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14500,170,2,1.19,3377397080,235193,34.54,14400,14550,14210,18620,10040,14330,14360.11,5.84,0,-620,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3213,-13.16,0.83,12,1.06,-1102.00,17445.00,32800,20240214,-55.79,10690,20241210,35.64,18390,-21.15,20250204,11600,25.00,20250102,31700,-54.26,20240219,10690,35.64,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,100418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,50,2,0.35,1874111500,130386,19.15,14400,14550,14280,18620,10040,14330,14373.57,5.84,0,-6860,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3186,-13.05,0.82,12,0.59,-1102.00,17445.00,32800,20240214,-56.16,10690,20241210,34.52,18390,-21.81,20250204,11600,23.97,20250102,31700,-54.64,20240219,10690,34.52,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250219,090419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,50,2,0.35,165600260,11530,1.69,14400,14410,14320,18620,10040,14330,14362.64,5.84,0,-720,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3186,-13.05,0.82,12,0.05,-1102.00,17445.00,32800,20240214,-56.16,10690,20241210,34.52,18390,-21.81,20250204,11600,23.97,20250102,31700,-54.64,20240219,10690,34.52,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
20250218,160417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14330,-1070,5,-6.95,9892322280,675945,174.65,15440,15440,14210,20000,10780,15400,14635.61,6.29,0,-96393,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3175,-13.00,0.82,12,3.05,-1102.00,17445.00,32800,20240214,-56.31,10690,20241210,34.05,18390,-22.08,20250204,11600,23.53,20250102,31700,-54.79,20240219,10690,34.05,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
20250218,150418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14260,-1140,5,-7.40,9192177650,626887,161.98,15440,15440,14210,20000,10780,15400,14663.21,6.29,0,-93446,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3159,-12.94,0.82,12,2.83,-1102.00,17445.00,32800,20240214,-56.52,10690,20241210,33.40,18390,-22.46,20250204,11600,22.93,20250102,31700,-55.02,20240219,10690,33.40,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
20250218,140418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14370,-1030,5,-6.69,6887245300,465740,120.34,15440,15440,14360,20000,10780,15400,14787.75,6.29,0,-91102,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3184,-13.04,0.82,12,2.10,-1102.00,17445.00,32800,20240214,-56.19,10690,20241210,34.42,18390,-21.86,20250204,11600,23.88,20250102,31700,-54.67,20240219,10690,34.42,20241210,3.21,N,033240,500,110 억,,1392670,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 160418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14580 250 2 1.74 5930582980 410579 60.29 14400 14750 14210 18620 10040 14330 14444.42 5.84 0 28653 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3230 -13.23 0.84 12 1.85 -1102.00 17445.00 32800 20240214 -55.55 10690 20241210 36.39 18390 -20.72 20250204 11600 25.69 20250102 31700 -54.01 20240219 10690 36.39 20241210 3.33 N 033240 500 110 억 1293571 N N 25 N 00 N
3 20250219 150420 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14620 290 2 2.02 5713934130 395722 58.11 14400 14750 14210 18620 10040 14330 14439.27 5.84 0 27165 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3239 -13.27 0.84 12 1.79 -1102.00 17445.00 32800 20240214 -55.43 10690 20241210 36.76 18390 -20.50 20250204 11600 26.03 20250102 31700 -53.88 20240219 10690 36.76 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
4 20250219 140417 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14670 340 2 2.37 5254150440 364273 53.49 14400 14750 14210 18620 10040 14330 14423.67 5.84 0 22275 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3250 -13.31 0.84 12 1.64 -1102.00 17445.00 32800 20240214 -55.27 10690 20241210 37.23 18390 -20.23 20250204 11600 26.47 20250102 31700 -53.72 20240219 10690 37.23 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
5 20250219 130418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14680 350 2 2.44 4640526950 322449 47.35 14400 14700 14210 18620 10040 14330 14391.51 5.84 0 18902 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3252 -13.32 0.84 12 1.46 -1102.00 17445.00 32800 20240214 -55.24 10690 20241210 37.32 18390 -20.17 20250204 11600 26.55 20250102 31700 -53.69 20240219 10690 37.32 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
6 20250219 120418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14340 10 2 0.07 3856219950 268370 39.41 14400 14550 14210 18620 10040 14330 14369.05 5.84 0 1026 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3177 -13.01 0.82 12 1.21 -1102.00 17445.00 32800 20240214 -56.28 10690 20241210 34.14 18390 -22.02 20250204 11600 23.62 20250102 31700 -54.76 20240219 10690 34.14 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
7 20250219 110419 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14500 170 2 1.19 3377397080 235193 34.54 14400 14550 14210 18620 10040 14330 14360.11 5.84 0 -620 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3213 -13.16 0.83 12 1.06 -1102.00 17445.00 32800 20240214 -55.79 10690 20241210 35.64 18390 -21.15 20250204 11600 25.00 20250102 31700 -54.26 20240219 10690 35.64 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
8 20250219 100418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14380 50 2 0.35 1874111500 130386 19.15 14400 14550 14280 18620 10040 14330 14373.57 5.84 0 -6860 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3186 -13.05 0.82 12 0.59 -1102.00 17445.00 32800 20240214 -56.16 10690 20241210 34.52 18390 -21.81 20250204 11600 23.97 20250102 31700 -54.64 20240219 10690 34.52 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
9 20250219 090419 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14380 50 2 0.35 165600260 11530 1.69 14400 14410 14320 18620 10040 14330 14362.64 5.84 0 -720 15890 15110 14660 13880 13430 14885 13655 111 4290 500 10310 10 1 22155870 3186 -13.05 0.82 12 0.05 -1102.00 17445.00 32800 20240214 -56.16 10690 20241210 34.52 18390 -21.81 20250204 11600 23.97 20250102 31700 -54.64 20240219 10690 34.52 20241210 3.33 N 033240 500 110 억 1293571 N N 0 N 00 N
10 20250218 160417 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14330 -1070 5 -6.95 9892322280 675945 174.65 15440 15440 14210 20000 10780 15400 14635.61 6.29 0 -96393 16040 15720 15440 15120 14840 15580 14980 111 4600 500 11080 10 1 22155870 3175 -13.00 0.82 12 3.05 -1102.00 17445.00 32800 20240214 -56.31 10690 20241210 34.05 18390 -22.08 20250204 11600 23.53 20250102 31700 -54.79 20240219 10690 34.05 20241210 3.21 N 033240 500 110 억 1392670 N N 9 N 00 N
11 20250218 150418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14260 -1140 5 -7.40 9192177650 626887 161.98 15440 15440 14210 20000 10780 15400 14663.21 6.29 0 -93446 16040 15720 15440 15120 14840 15580 14980 111 4600 500 11080 10 1 22155870 3159 -12.94 0.82 12 2.83 -1102.00 17445.00 32800 20240214 -56.52 10690 20241210 33.40 18390 -22.46 20250204 11600 22.93 20250102 31700 -55.02 20240219 10690 33.40 20241210 3.21 N 033240 500 110 억 1392670 N N 9 N 00 N
12 20250218 140418 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14370 -1030 5 -6.69 6887245300 465740 120.34 15440 15440 14360 20000 10780 15400 14787.75 6.29 0 -91102 16040 15720 15440 15120 14840 15580 14980 111 4600 500 11080 10 1 22155870 3184 -13.04 0.82 12 2.10 -1102.00 17445.00 32800 20240214 -56.19 10690 20241210 34.42 18390 -21.86 20250204 11600 23.88 20250102 31700 -54.67 20240219 10690 34.42 20241210 3.21 N 033240 500 110 억 1392670 N N 9 N 00 N