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
044380/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
20250219,160508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,365,9,2,2.53,117080062,322638,61.95,358,373,358,462,250,356,362.88,0.48,0,-14229,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,242,-4.87,0.54,12,0.49,-75.00,676.00,604,20240312,-39.57,271,20241209,34.69,540,-32.41,20250110,302,20.86,20250102,604,-39.57,20240312,271,34.69,20241209,0.00,N,044380,200,132 억,,315650,N,N,45,N,00,N
20250219,150509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,362,6,2,1.69,114962234,316816,60.84,358,373,358,462,250,356,362.87,0.48,0,-13616,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,240,-4.83,0.54,12,0.48,-75.00,676.00,604,20240312,-40.07,271,20241209,33.58,540,-32.96,20250110,302,19.87,20250102,604,-40.07,20240312,271,33.58,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,140506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,365,9,2,2.53,110678910,305072,58.58,358,373,358,462,250,356,362.80,0.48,0,-10762,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,242,-4.87,0.54,12,0.46,-75.00,676.00,604,20240312,-39.57,271,20241209,34.69,540,-32.41,20250110,302,20.86,20250102,604,-39.57,20240312,271,34.69,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,130507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,365,9,2,2.53,90780506,250781,48.16,358,373,358,462,250,356,361.99,0.48,0,-5105,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,242,-4.87,0.54,12,0.38,-75.00,676.00,604,20240312,-39.57,271,20241209,34.69,540,-32.41,20250110,302,20.86,20250102,604,-39.57,20240312,271,34.69,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,120507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,4,2,1.12,79332320,219276,42.11,358,373,358,462,250,356,361.79,0.48,0,-3739,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,239,-4.80,0.53,12,0.33,-75.00,676.00,604,20240312,-40.40,271,20241209,32.84,540,-33.33,20250110,302,19.21,20250102,604,-40.40,20240312,271,32.84,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,110508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,5,2,1.40,75315088,208130,39.97,358,373,358,462,250,356,361.87,0.48,0,-3739,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,240,-4.81,0.53,12,0.31,-75.00,676.00,604,20240312,-40.23,271,20241209,33.21,540,-33.15,20250110,302,19.54,20250102,604,-40.23,20240312,271,33.21,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,100507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,364,8,2,2.25,65899500,181972,34.94,358,373,358,462,250,356,362.14,0.48,0,-3189,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,242,-4.85,0.54,12,0.27,-75.00,676.00,604,20240312,-39.74,271,20241209,34.32,540,-32.59,20250110,302,20.53,20250102,604,-39.74,20240312,271,34.32,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250219,090509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,3,2,0.84,785313,2186,0.42,358,360,358,462,250,356,359.25,0.48,0,-628,371,363,353,345,335,367,349,133,106,200,250,1,1,66403852,238,-4.79,0.53,12,0.00,-75.00,676.00,604,20240312,-40.56,271,20241209,32.47,540,-33.52,20250110,302,18.87,20250102,604,-40.56,20240312,271,32.47,20241209,0.00,N,044380,200,132 억,,315650,N,N,4,N,00,N
20250218,160506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,4,2,1.14,183090937,520765,242.66,348,361,343,457,247,352,351.58,0.47,0,-10205,363,357,349,343,335,360,346,133,105,200,250,1,1,66403852,236,-4.75,0.53,12,0.78,-75.00,676.00,604,20240312,-41.06,271,20241209,31.37,540,-34.07,20250110,302,17.88,20250102,604,-41.06,20240312,271,31.37,20241209,0.00,N,044380,200,132 억,,313207,N,N,4,N,00,N
20250218,150507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,8,2,2.27,174257640,495998,231.11,348,361,343,457,247,352,351.33,0.47,0,-9653,363,357,349,343,335,360,346,133,105,200,250,1,1,66403852,239,-4.80,0.53,12,0.75,-75.00,676.00,604,20240312,-40.40,271,20241209,32.84,540,-33.33,20250110,302,19.21,20250102,604,-40.40,20240312,271,32.84,20241209,0.00,N,044380,200,132 억,,313207,N,N,32,N,00,N
20250218,140507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,8,2,2.27,154080471,439884,204.97,348,360,343,457,247,352,350.28,0.47,0,-6949,363,357,349,343,335,360,346,133,105,200,250,1,1,66403852,239,-4.80,0.53,12,0.66,-75.00,676.00,604,20240312,-40.40,271,20241209,32.84,540,-33.33,20250110,302,19.21,20250102,604,-40.40,20240312,271,32.84,20241209,0.00,N,044380,200,132 억,,313207,N,N,32,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 160508 57 100.00 KOSPI 전기·전자 N N N N N 365 9 2 2.53 117080062 322638 61.95 358 373 358 462 250 356 362.88 0.48 0 -14229 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 242 -4.87 0.54 12 0.49 -75.00 676.00 604 20240312 -39.57 271 20241209 34.69 540 -32.41 20250110 302 20.86 20250102 604 -39.57 20240312 271 34.69 20241209 0.00 N 044380 200 132 억 315650 N N 45 N 00 N
3 20250219 150509 57 100.00 KOSPI 전기·전자 N N N N N 362 6 2 1.69 114962234 316816 60.84 358 373 358 462 250 356 362.87 0.48 0 -13616 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 240 -4.83 0.54 12 0.48 -75.00 676.00 604 20240312 -40.07 271 20241209 33.58 540 -32.96 20250110 302 19.87 20250102 604 -40.07 20240312 271 33.58 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
4 20250219 140506 57 100.00 KOSPI 전기·전자 N N N N N 365 9 2 2.53 110678910 305072 58.58 358 373 358 462 250 356 362.80 0.48 0 -10762 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 242 -4.87 0.54 12 0.46 -75.00 676.00 604 20240312 -39.57 271 20241209 34.69 540 -32.41 20250110 302 20.86 20250102 604 -39.57 20240312 271 34.69 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
5 20250219 130507 57 100.00 KOSPI 전기·전자 N N N N N 365 9 2 2.53 90780506 250781 48.16 358 373 358 462 250 356 361.99 0.48 0 -5105 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 242 -4.87 0.54 12 0.38 -75.00 676.00 604 20240312 -39.57 271 20241209 34.69 540 -32.41 20250110 302 20.86 20250102 604 -39.57 20240312 271 34.69 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
6 20250219 120507 57 100.00 KOSPI 전기·전자 N N N N N 360 4 2 1.12 79332320 219276 42.11 358 373 358 462 250 356 361.79 0.48 0 -3739 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 239 -4.80 0.53 12 0.33 -75.00 676.00 604 20240312 -40.40 271 20241209 32.84 540 -33.33 20250110 302 19.21 20250102 604 -40.40 20240312 271 32.84 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
7 20250219 110508 57 100.00 KOSPI 전기·전자 N N N N N 361 5 2 1.40 75315088 208130 39.97 358 373 358 462 250 356 361.87 0.48 0 -3739 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 240 -4.81 0.53 12 0.31 -75.00 676.00 604 20240312 -40.23 271 20241209 33.21 540 -33.15 20250110 302 19.54 20250102 604 -40.23 20240312 271 33.21 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
8 20250219 100507 57 100.00 KOSPI 전기·전자 N N N N N 364 8 2 2.25 65899500 181972 34.94 358 373 358 462 250 356 362.14 0.48 0 -3189 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 242 -4.85 0.54 12 0.27 -75.00 676.00 604 20240312 -39.74 271 20241209 34.32 540 -32.59 20250110 302 20.53 20250102 604 -39.74 20240312 271 34.32 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
9 20250219 090509 57 100.00 KOSPI 전기·전자 N N N N N 359 3 2 0.84 785313 2186 0.42 358 360 358 462 250 356 359.25 0.48 0 -628 371 363 353 345 335 367 349 133 106 200 250 1 1 66403852 238 -4.79 0.53 12 0.00 -75.00 676.00 604 20240312 -40.56 271 20241209 32.47 540 -33.52 20250110 302 18.87 20250102 604 -40.56 20240312 271 32.47 20241209 0.00 N 044380 200 132 억 315650 N N 4 N 00 N
10 20250218 160506 57 100.00 KOSPI 전기·전자 N N N N N 356 4 2 1.14 183090937 520765 242.66 348 361 343 457 247 352 351.58 0.47 0 -10205 363 357 349 343 335 360 346 133 105 200 250 1 1 66403852 236 -4.75 0.53 12 0.78 -75.00 676.00 604 20240312 -41.06 271 20241209 31.37 540 -34.07 20250110 302 17.88 20250102 604 -41.06 20240312 271 31.37 20241209 0.00 N 044380 200 132 억 313207 N N 4 N 00 N
11 20250218 150507 57 100.00 KOSPI 전기·전자 N N N N N 360 8 2 2.27 174257640 495998 231.11 348 361 343 457 247 352 351.33 0.47 0 -9653 363 357 349 343 335 360 346 133 105 200 250 1 1 66403852 239 -4.80 0.53 12 0.75 -75.00 676.00 604 20240312 -40.40 271 20241209 32.84 540 -33.33 20250110 302 19.21 20250102 604 -40.40 20240312 271 32.84 20241209 0.00 N 044380 200 132 억 313207 N N 32 N 00 N
12 20250218 140507 57 100.00 KOSPI 전기·전자 N N N N N 360 8 2 2.27 154080471 439884 204.97 348 360 343 457 247 352 350.28 0.47 0 -6949 363 357 349 343 335 360 346 133 105 200 250 1 1 66403852 239 -4.80 0.53 12 0.66 -75.00 676.00 604 20240312 -40.40 271 20241209 32.84 540 -33.33 20250110 302 19.21 20250102 604 -40.40 20240312 271 32.84 20241209 0.00 N 044380 200 132 억 313207 N N 32 N 00 N