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
090460/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
20250219,160721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15930,-160,5,-0.99,6352278520,398258,80.67,16060,16090,15820,20900,11270,16090,15950.10,14.38,0,-105982,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5490,6.05,0.79,12,1.16,2631.00,20155.00,27400,20240717,-41.86,14400,20241209,10.62,18060,-11.79,20250108,14540,9.56,20250203,27400,-41.86,20240717,14400,10.62,20241209,3.19,N,090460,500,172 억,,4954672,N,N,1519,N,00,N
20250219,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15930,-160,5,-0.99,6147234160,385380,78.06,16060,16090,15820,20900,11270,16090,15951.04,14.38,0,-104294,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5490,6.05,0.79,12,1.12,2631.00,20155.00,27400,20240717,-41.86,14400,20241209,10.62,18060,-11.79,20250108,14540,9.56,20250203,27400,-41.86,20240717,14400,10.62,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,140719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15860,-230,5,-1.43,5598178960,350856,71.07,16060,16090,15820,20900,11270,16090,15955.71,14.38,0,-105227,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5466,6.03,0.79,12,1.02,2631.00,20155.00,27400,20240717,-42.12,14400,20241209,10.14,18060,-12.18,20250108,14540,9.08,20250203,27400,-42.12,20240717,14400,10.14,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,130720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15950,-140,5,-0.87,4123012210,257987,52.26,16060,16090,15910,20900,11270,16090,15981.40,14.38,0,-91440,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5497,6.06,0.79,12,0.75,2631.00,20155.00,27400,20240717,-41.79,14400,20241209,10.76,18060,-11.68,20250108,14540,9.70,20250203,27400,-41.79,20240717,14400,10.76,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15960,-130,5,-0.81,3588687450,224483,45.47,16060,16090,15910,20900,11270,16090,15986.38,14.38,0,-74650,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5501,6.07,0.79,12,0.65,2631.00,20155.00,27400,20240717,-41.75,14400,20241209,10.83,18060,-11.63,20250108,14540,9.77,20250203,27400,-41.75,20240717,14400,10.83,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,110720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16000,-90,5,-0.56,2976057450,186153,37.71,16060,16090,15910,20900,11270,16090,15987.06,14.38,0,-56425,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5514,6.08,0.79,12,0.54,2631.00,20155.00,27400,20240717,-41.61,14400,20241209,11.11,18060,-11.41,20250108,14540,10.04,20250203,27400,-41.61,20240717,14400,11.11,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,100720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15970,-120,5,-0.75,2047840610,128028,25.93,16060,16090,15910,20900,11270,16090,15995.13,14.38,0,-44056,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5504,6.07,0.79,12,0.37,2631.00,20155.00,27400,20240717,-41.72,14400,20241209,10.90,18060,-11.57,20250108,14540,9.83,20250203,27400,-41.72,20240717,14400,10.90,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250219,090722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15920,-170,5,-1.06,443724830,27751,5.62,16060,16080,15920,20900,11270,16090,15988.88,14.38,0,-9629,17076,16582,16206,15712,15336,16395,15525,172,4810,500,11580,10,1,34464379,5487,6.05,0.79,12,0.08,2631.00,20155.00,27400,20240717,-41.90,14400,20241209,10.56,18060,-11.85,20250108,14540,9.49,20250203,27400,-41.90,20240717,14400,10.56,20241209,3.19,N,090460,500,172 억,,4954672,N,N,762,N,00,N
20250218,160719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16090,-490,5,-2.96,7874690190,490890,213.33,16700,16700,15830,21550,11610,16580,16041.28,14.78,0,-140742,17093,16836,16683,16426,16273,16760,16350,172,4970,500,11930,10,1,34464379,5545,6.12,0.80,12,1.42,2631.00,20155.00,27400,20240717,-41.28,14400,20241209,11.74,18060,-10.91,20250108,14540,10.66,20250203,27400,-41.28,20240717,14400,11.74,20241209,3.22,N,090460,500,172 억,,5095078,N,N,762,N,00,N
20250218,150720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16060,-520,5,-3.14,7566707570,471728,205.00,16700,16700,15830,21550,11610,16580,16040.05,14.78,0,-145846,17093,16836,16683,16426,16273,16760,16350,172,4970,500,11930,10,1,34464379,5535,6.10,0.80,12,1.37,2631.00,20155.00,27400,20240717,-41.39,14400,20241209,11.53,18060,-11.07,20250108,14540,10.45,20250203,27400,-41.39,20240717,14400,11.53,20241209,3.22,N,090460,500,172 억,,5095078,N,N,576,N,00,N
20250218,140720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15950,-630,5,-3.80,6805223770,424198,184.35,16700,16700,15830,21550,11610,16580,16042.17,14.78,0,-164245,17093,16836,16683,16426,16273,16760,16350,172,4970,500,11930,10,1,34464379,5497,6.06,0.79,12,1.23,2631.00,20155.00,27400,20240717,-41.79,14400,20241209,10.76,18060,-11.68,20250108,14540,9.70,20250203,27400,-41.79,20240717,14400,10.76,20241209,3.22,N,090460,500,172 억,,5095078,N,N,576,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 160721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15930 -160 5 -0.99 6352278520 398258 80.67 16060 16090 15820 20900 11270 16090 15950.10 14.38 0 -105982 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5490 6.05 0.79 12 1.16 2631.00 20155.00 27400 20240717 -41.86 14400 20241209 10.62 18060 -11.79 20250108 14540 9.56 20250203 27400 -41.86 20240717 14400 10.62 20241209 3.19 N 090460 500 172 억 4954672 N N 1519 N 00 N
3 20250219 150723 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15930 -160 5 -0.99 6147234160 385380 78.06 16060 16090 15820 20900 11270 16090 15951.04 14.38 0 -104294 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5490 6.05 0.79 12 1.12 2631.00 20155.00 27400 20240717 -41.86 14400 20241209 10.62 18060 -11.79 20250108 14540 9.56 20250203 27400 -41.86 20240717 14400 10.62 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
4 20250219 140719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15860 -230 5 -1.43 5598178960 350856 71.07 16060 16090 15820 20900 11270 16090 15955.71 14.38 0 -105227 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5466 6.03 0.79 12 1.02 2631.00 20155.00 27400 20240717 -42.12 14400 20241209 10.14 18060 -12.18 20250108 14540 9.08 20250203 27400 -42.12 20240717 14400 10.14 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
5 20250219 130720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15950 -140 5 -0.87 4123012210 257987 52.26 16060 16090 15910 20900 11270 16090 15981.40 14.38 0 -91440 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5497 6.06 0.79 12 0.75 2631.00 20155.00 27400 20240717 -41.79 14400 20241209 10.76 18060 -11.68 20250108 14540 9.70 20250203 27400 -41.79 20240717 14400 10.76 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
6 20250219 120720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15960 -130 5 -0.81 3588687450 224483 45.47 16060 16090 15910 20900 11270 16090 15986.38 14.38 0 -74650 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5501 6.07 0.79 12 0.65 2631.00 20155.00 27400 20240717 -41.75 14400 20241209 10.83 18060 -11.63 20250108 14540 9.77 20250203 27400 -41.75 20240717 14400 10.83 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
7 20250219 110720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16000 -90 5 -0.56 2976057450 186153 37.71 16060 16090 15910 20900 11270 16090 15987.06 14.38 0 -56425 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5514 6.08 0.79 12 0.54 2631.00 20155.00 27400 20240717 -41.61 14400 20241209 11.11 18060 -11.41 20250108 14540 10.04 20250203 27400 -41.61 20240717 14400 11.11 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
8 20250219 100720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15970 -120 5 -0.75 2047840610 128028 25.93 16060 16090 15910 20900 11270 16090 15995.13 14.38 0 -44056 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5504 6.07 0.79 12 0.37 2631.00 20155.00 27400 20240717 -41.72 14400 20241209 10.90 18060 -11.57 20250108 14540 9.83 20250203 27400 -41.72 20240717 14400 10.90 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
9 20250219 090722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15920 -170 5 -1.06 443724830 27751 5.62 16060 16080 15920 20900 11270 16090 15988.88 14.38 0 -9629 17076 16582 16206 15712 15336 16395 15525 172 4810 500 11580 10 1 34464379 5487 6.05 0.79 12 0.08 2631.00 20155.00 27400 20240717 -41.90 14400 20241209 10.56 18060 -11.85 20250108 14540 9.49 20250203 27400 -41.90 20240717 14400 10.56 20241209 3.19 N 090460 500 172 억 4954672 N N 762 N 00 N
10 20250218 160719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16090 -490 5 -2.96 7874690190 490890 213.33 16700 16700 15830 21550 11610 16580 16041.28 14.78 0 -140742 17093 16836 16683 16426 16273 16760 16350 172 4970 500 11930 10 1 34464379 5545 6.12 0.80 12 1.42 2631.00 20155.00 27400 20240717 -41.28 14400 20241209 11.74 18060 -10.91 20250108 14540 10.66 20250203 27400 -41.28 20240717 14400 11.74 20241209 3.22 N 090460 500 172 억 5095078 N N 762 N 00 N
11 20250218 150720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16060 -520 5 -3.14 7566707570 471728 205.00 16700 16700 15830 21550 11610 16580 16040.05 14.78 0 -145846 17093 16836 16683 16426 16273 16760 16350 172 4970 500 11930 10 1 34464379 5535 6.10 0.80 12 1.37 2631.00 20155.00 27400 20240717 -41.39 14400 20241209 11.53 18060 -11.07 20250108 14540 10.45 20250203 27400 -41.39 20240717 14400 11.53 20241209 3.22 N 090460 500 172 억 5095078 N N 576 N 00 N
12 20250218 140720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15950 -630 5 -3.80 6805223770 424198 184.35 16700 16700 15830 21550 11610 16580 16042.17 14.78 0 -164245 17093 16836 16683 16426 16273 16760 16350 172 4970 500 11930 10 1 34464379 5497 6.06 0.79 12 1.23 2631.00 20155.00 27400 20240717 -41.79 14400 20241209 10.76 18060 -11.68 20250108 14540 9.70 20250203 27400 -41.79 20240717 14400 10.76 20241209 3.22 N 090460 500 172 억 5095078 N N 576 N 00 N