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
034220/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
20250219,160423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9650,60,2,0.63,13719219970,1409659,177.53,9590,9810,9540,12460,6720,9590,9732.47,20.94,0,194757,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48250,-1.34,0.51,12,0.28,-7177.00,18988.00,13340,20240711,-27.66,8830,20241209,9.29,9810,-1.63,20250219,8880,8.67,20250203,13340,-27.66,20240711,8830,9.29,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,3640,N,00,N
20250219,150425,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9660,70,2,0.73,12661380340,1300117,163.74,9590,9810,9540,12460,6720,9590,9738.70,20.94,0,234861,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48300,-1.35,0.51,12,0.26,-7177.00,18988.00,13340,20240711,-27.59,8830,20241209,9.40,9810,-1.53,20250219,8880,8.78,20250203,13340,-27.59,20240711,8830,9.40,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,140422,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9750,160,2,1.67,11137346230,1142915,143.94,9590,9810,9540,12460,6720,9590,9744.74,20.94,0,293190,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48750,-1.36,0.51,12,0.23,-7177.00,18988.00,13340,20240711,-26.91,8830,20241209,10.42,9810,-0.61,20250219,8880,9.80,20250203,13340,-26.91,20240711,8830,10.42,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,130423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9750,160,2,1.67,10089711510,1035513,130.41,9590,9810,9540,12460,6720,9590,9743.75,20.94,0,284324,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48750,-1.36,0.51,12,0.21,-7177.00,18988.00,13340,20240711,-26.91,8830,20241209,10.42,9810,-0.61,20250219,8880,9.80,20250203,13340,-26.91,20240711,8830,10.42,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,120423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9770,180,2,1.88,9157143240,940087,118.40,9590,9810,9540,12460,6720,9590,9740.81,20.94,0,292301,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48850,-1.36,0.51,12,0.19,-7177.00,18988.00,13340,20240711,-26.76,8830,20241209,10.65,9810,-0.41,20250219,8880,10.02,20250203,13340,-26.76,20240711,8830,10.65,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,110424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9770,180,2,1.88,7866615700,807902,101.75,9590,9810,9540,12460,6720,9590,9737.17,20.94,0,289289,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48850,-1.36,0.51,12,0.16,-7177.00,18988.00,13340,20240711,-26.76,8830,20241209,10.65,9810,-0.41,20250219,8880,10.02,20250203,13340,-26.76,20240711,8830,10.65,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,100423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9730,140,2,1.46,5155674340,530030,66.75,9590,9810,9540,12460,6720,9590,9727.25,20.94,0,167250,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48650,-1.36,0.51,12,0.11,-7177.00,18988.00,13340,20240711,-27.06,8830,20241209,10.19,9810,-0.82,20250219,8880,9.57,20250203,13340,-27.06,20240711,8830,10.19,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250219,090424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9660,70,2,0.73,347501940,36120,4.55,9590,9660,9540,12460,6720,9590,9621.13,20.94,0,9788,9683,9636,9543,9496,9403,9660,9520,25000,2870,5000,7280,10,1,500000000,48300,-1.35,0.51,12,0.01,-7177.00,18988.00,13340,20240711,-27.59,8830,20241209,9.40,9680,-0.21,20250206,8880,8.78,20250203,13340,-27.59,20240711,8830,9.40,20241209,0.62,N,034220,5000,25000 억,,104710798,N,N,497,N,00,N
20250218,160422,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9590,70,2,0.74,7510151810,787748,108.03,9520,9590,9450,12370,6670,9520,9533.61,20.90,0,214832,9726,9622,9556,9452,9386,9590,9420,25000,2850,5000,7230,10,1,500000000,47950,-1.34,0.51,12,0.16,-7177.00,18988.00,13340,20240711,-28.11,8830,20241209,8.61,9680,-0.93,20250206,8880,8.00,20250203,13340,-28.11,20240711,8830,8.61,20241209,0.62,N,034220,5000,25000 억,,104493537,N,N,497,N,00,N
20250218,150423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9580,60,2,0.63,6500695200,682451,93.59,9520,9580,9450,12370,6670,9520,9525.51,20.90,0,177791,9726,9622,9556,9452,9386,9590,9420,25000,2850,5000,7230,10,1,500000000,47900,-1.33,0.50,12,0.14,-7177.00,18988.00,13340,20240711,-28.19,8830,20241209,8.49,9680,-1.03,20250206,8880,7.88,20250203,13340,-28.19,20240711,8830,8.49,20241209,0.62,N,034220,5000,25000 억,,104493537,N,N,1622,N,00,N
20250218,140423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9560,40,2,0.42,5382846450,565504,77.56,9520,9580,9450,12370,6670,9520,9518.67,20.90,0,122721,9726,9622,9556,9452,9386,9590,9420,25000,2850,5000,7230,10,1,500000000,47800,-1.33,0.50,12,0.11,-7177.00,18988.00,13340,20240711,-28.34,8830,20241209,8.27,9680,-1.24,20250206,8880,7.66,20250203,13340,-28.34,20240711,8830,8.27,20241209,0.62,N,034220,5000,25000 억,,104493537,N,N,1622,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 160423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9650 60 2 0.63 13719219970 1409659 177.53 9590 9810 9540 12460 6720 9590 9732.47 20.94 0 194757 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48250 -1.34 0.51 12 0.28 -7177.00 18988.00 13340 20240711 -27.66 8830 20241209 9.29 9810 -1.63 20250219 8880 8.67 20250203 13340 -27.66 20240711 8830 9.29 20241209 0.62 N 034220 5000 25000 억 104710798 N N 3640 N 00 N
3 20250219 150425 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9660 70 2 0.73 12661380340 1300117 163.74 9590 9810 9540 12460 6720 9590 9738.70 20.94 0 234861 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48300 -1.35 0.51 12 0.26 -7177.00 18988.00 13340 20240711 -27.59 8830 20241209 9.40 9810 -1.53 20250219 8880 8.78 20250203 13340 -27.59 20240711 8830 9.40 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
4 20250219 140422 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9750 160 2 1.67 11137346230 1142915 143.94 9590 9810 9540 12460 6720 9590 9744.74 20.94 0 293190 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48750 -1.36 0.51 12 0.23 -7177.00 18988.00 13340 20240711 -26.91 8830 20241209 10.42 9810 -0.61 20250219 8880 9.80 20250203 13340 -26.91 20240711 8830 10.42 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
5 20250219 130423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9750 160 2 1.67 10089711510 1035513 130.41 9590 9810 9540 12460 6720 9590 9743.75 20.94 0 284324 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48750 -1.36 0.51 12 0.21 -7177.00 18988.00 13340 20240711 -26.91 8830 20241209 10.42 9810 -0.61 20250219 8880 9.80 20250203 13340 -26.91 20240711 8830 10.42 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
6 20250219 120423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9770 180 2 1.88 9157143240 940087 118.40 9590 9810 9540 12460 6720 9590 9740.81 20.94 0 292301 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48850 -1.36 0.51 12 0.19 -7177.00 18988.00 13340 20240711 -26.76 8830 20241209 10.65 9810 -0.41 20250219 8880 10.02 20250203 13340 -26.76 20240711 8830 10.65 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
7 20250219 110424 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9770 180 2 1.88 7866615700 807902 101.75 9590 9810 9540 12460 6720 9590 9737.17 20.94 0 289289 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48850 -1.36 0.51 12 0.16 -7177.00 18988.00 13340 20240711 -26.76 8830 20241209 10.65 9810 -0.41 20250219 8880 10.02 20250203 13340 -26.76 20240711 8830 10.65 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
8 20250219 100423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9730 140 2 1.46 5155674340 530030 66.75 9590 9810 9540 12460 6720 9590 9727.25 20.94 0 167250 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48650 -1.36 0.51 12 0.11 -7177.00 18988.00 13340 20240711 -27.06 8830 20241209 10.19 9810 -0.82 20250219 8880 9.57 20250203 13340 -27.06 20240711 8830 10.19 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
9 20250219 090424 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9660 70 2 0.73 347501940 36120 4.55 9590 9660 9540 12460 6720 9590 9621.13 20.94 0 9788 9683 9636 9543 9496 9403 9660 9520 25000 2870 5000 7280 10 1 500000000 48300 -1.35 0.51 12 0.01 -7177.00 18988.00 13340 20240711 -27.59 8830 20241209 9.40 9680 -0.21 20250206 8880 8.78 20250203 13340 -27.59 20240711 8830 9.40 20241209 0.62 N 034220 5000 25000 억 104710798 N N 497 N 00 N
10 20250218 160422 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9590 70 2 0.74 7510151810 787748 108.03 9520 9590 9450 12370 6670 9520 9533.61 20.90 0 214832 9726 9622 9556 9452 9386 9590 9420 25000 2850 5000 7230 10 1 500000000 47950 -1.34 0.51 12 0.16 -7177.00 18988.00 13340 20240711 -28.11 8830 20241209 8.61 9680 -0.93 20250206 8880 8.00 20250203 13340 -28.11 20240711 8830 8.61 20241209 0.62 N 034220 5000 25000 억 104493537 N N 497 N 00 N
11 20250218 150423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9580 60 2 0.63 6500695200 682451 93.59 9520 9580 9450 12370 6670 9520 9525.51 20.90 0 177791 9726 9622 9556 9452 9386 9590 9420 25000 2850 5000 7230 10 1 500000000 47900 -1.33 0.50 12 0.14 -7177.00 18988.00 13340 20240711 -28.19 8830 20241209 8.49 9680 -1.03 20250206 8880 7.88 20250203 13340 -28.19 20240711 8830 8.49 20241209 0.62 N 034220 5000 25000 억 104493537 N N 1622 N 00 N
12 20250218 140423 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9560 40 2 0.42 5382846450 565504 77.56 9520 9580 9450 12370 6670 9520 9518.67 20.90 0 122721 9726 9622 9556 9452 9386 9590 9420 25000 2850 5000 7230 10 1 500000000 47800 -1.33 0.50 12 0.11 -7177.00 18988.00 13340 20240711 -28.34 8830 20241209 8.27 9680 -1.24 20250206 8880 7.66 20250203 13340 -28.34 20240711 8830 8.27 20241209 0.62 N 034220 5000 25000 억 104493537 N N 1622 N 00 N