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
092220/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
20250219,160726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,917,16,2,1.78,963615504,1046421,198.92,914,937,905,1171,631,901,920.87,3.57,0,138400,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1841,-4.25,0.53,12,0.52,-216.00,1738.00,1649,20240216,-44.39,671,20241209,36.66,944,-2.86,20250210,774,18.48,20250102,1638,-44.02,20240514,671,36.66,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,200,N,00,N
20250219,150728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,914,13,2,1.44,935076664,1015229,192.99,914,937,905,1171,631,901,921.05,3.57,0,142282,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1835,-4.23,0.53,12,0.51,-216.00,1738.00,1649,20240216,-44.57,671,20241209,36.21,944,-3.18,20250210,774,18.09,20250102,1638,-44.20,20240514,671,36.21,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,140724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,913,12,2,1.33,892404217,968486,184.11,914,937,905,1171,631,901,921.44,3.57,0,135930,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1833,-4.23,0.53,12,0.48,-216.00,1738.00,1649,20240216,-44.63,671,20241209,36.07,944,-3.28,20250210,774,17.96,20250102,1638,-44.26,20240514,671,36.07,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,130725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,914,13,2,1.44,816498946,885338,168.30,914,937,905,1171,631,901,922.25,3.57,0,124546,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1835,-4.23,0.53,12,0.44,-216.00,1738.00,1649,20240216,-44.57,671,20241209,36.21,944,-3.18,20250210,774,18.09,20250102,1638,-44.20,20240514,671,36.21,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,120725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,916,15,2,1.66,768178985,832609,158.28,914,937,905,1171,631,901,922.62,3.57,0,107360,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1839,-4.24,0.53,12,0.41,-216.00,1738.00,1649,20240216,-44.45,671,20241209,36.51,944,-2.97,20250210,774,18.35,20250102,1638,-44.08,20240514,671,36.51,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,110726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,915,14,2,1.55,687083222,744133,141.46,914,937,905,1171,631,901,923.33,3.57,0,102902,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1837,-4.24,0.53,12,0.37,-216.00,1738.00,1649,20240216,-44.51,671,20241209,36.36,944,-3.07,20250210,774,18.22,20250102,1638,-44.14,20240514,671,36.36,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,100725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,925,24,2,2.66,534641806,578140,109.90,914,937,905,1171,631,901,924.76,3.57,0,120944,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1857,-4.28,0.53,12,0.29,-216.00,1738.00,1649,20240216,-43.91,671,20241209,37.85,944,-2.01,20250210,774,19.51,20250102,1638,-43.53,20240514,671,37.85,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250219,090727,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,912,11,2,1.22,34647954,37920,7.21,914,918,905,1171,631,901,913.71,3.57,0,21828,924,912,906,894,888,909,891,1004,270,500,660,1,1,200763141,1831,-4.22,0.52,12,0.02,-216.00,1738.00,1649,20240216,-44.69,671,20241209,35.92,944,-3.39,20250210,774,17.83,20250102,1638,-44.32,20240514,671,35.92,20241209,2.17,N,092220,500,1003 억,,7170495,N,N,0,N,00,N
20250218,160724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,901,-11,5,-1.21,475647422,525714,74.94,912,918,900,1185,639,912,904.76,3.59,0,-30964,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1809,-4.17,0.52,12,0.26,-216.00,1738.00,1649,20240216,-45.36,671,20241209,34.28,944,-4.56,20250210,774,16.41,20250102,1638,-44.99,20240514,671,34.28,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,150725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,906,-6,5,-0.66,424856761,469368,66.90,912,918,900,1185,639,912,905.17,3.59,0,-37065,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1819,-4.19,0.52,12,0.23,-216.00,1738.00,1649,20240216,-45.06,671,20241209,35.02,944,-4.03,20250210,774,17.05,20250102,1638,-44.69,20240514,671,35.02,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,140725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,908,-4,5,-0.44,375442375,414762,59.12,912,918,900,1185,639,912,905.20,3.59,0,-46567,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1823,-4.20,0.52,12,0.21,-216.00,1738.00,1649,20240216,-44.94,671,20241209,35.32,944,-3.81,20250210,774,17.31,20250102,1638,-44.57,20240514,671,35.32,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,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 160726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 917 16 2 1.78 963615504 1046421 198.92 914 937 905 1171 631 901 920.87 3.57 0 138400 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1841 -4.25 0.53 12 0.52 -216.00 1738.00 1649 20240216 -44.39 671 20241209 36.66 944 -2.86 20250210 774 18.48 20250102 1638 -44.02 20240514 671 36.66 20241209 2.17 N 092220 500 1003 억 7170495 N N 200 N 00 N
3 20250219 150728 55 60.00 KOSPI 전기·전자 N N N Y 60 N 914 13 2 1.44 935076664 1015229 192.99 914 937 905 1171 631 901 921.05 3.57 0 142282 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1835 -4.23 0.53 12 0.51 -216.00 1738.00 1649 20240216 -44.57 671 20241209 36.21 944 -3.18 20250210 774 18.09 20250102 1638 -44.20 20240514 671 36.21 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
4 20250219 140724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 913 12 2 1.33 892404217 968486 184.11 914 937 905 1171 631 901 921.44 3.57 0 135930 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1833 -4.23 0.53 12 0.48 -216.00 1738.00 1649 20240216 -44.63 671 20241209 36.07 944 -3.28 20250210 774 17.96 20250102 1638 -44.26 20240514 671 36.07 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
5 20250219 130725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 914 13 2 1.44 816498946 885338 168.30 914 937 905 1171 631 901 922.25 3.57 0 124546 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1835 -4.23 0.53 12 0.44 -216.00 1738.00 1649 20240216 -44.57 671 20241209 36.21 944 -3.18 20250210 774 18.09 20250102 1638 -44.20 20240514 671 36.21 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
6 20250219 120725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 916 15 2 1.66 768178985 832609 158.28 914 937 905 1171 631 901 922.62 3.57 0 107360 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1839 -4.24 0.53 12 0.41 -216.00 1738.00 1649 20240216 -44.45 671 20241209 36.51 944 -2.97 20250210 774 18.35 20250102 1638 -44.08 20240514 671 36.51 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
7 20250219 110726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 915 14 2 1.55 687083222 744133 141.46 914 937 905 1171 631 901 923.33 3.57 0 102902 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1837 -4.24 0.53 12 0.37 -216.00 1738.00 1649 20240216 -44.51 671 20241209 36.36 944 -3.07 20250210 774 18.22 20250102 1638 -44.14 20240514 671 36.36 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
8 20250219 100725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 925 24 2 2.66 534641806 578140 109.90 914 937 905 1171 631 901 924.76 3.57 0 120944 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1857 -4.28 0.53 12 0.29 -216.00 1738.00 1649 20240216 -43.91 671 20241209 37.85 944 -2.01 20250210 774 19.51 20250102 1638 -43.53 20240514 671 37.85 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
9 20250219 090727 55 60.00 KOSPI 전기·전자 N N N Y 60 N 912 11 2 1.22 34647954 37920 7.21 914 918 905 1171 631 901 913.71 3.57 0 21828 924 912 906 894 888 909 891 1004 270 500 660 1 1 200763141 1831 -4.22 0.52 12 0.02 -216.00 1738.00 1649 20240216 -44.69 671 20241209 35.92 944 -3.39 20250210 774 17.83 20250102 1638 -44.32 20240514 671 35.92 20241209 2.17 N 092220 500 1003 억 7170495 N N 0 N 00 N
10 20250218 160724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 901 -11 5 -1.21 475647422 525714 74.94 912 918 900 1185 639 912 904.76 3.59 0 -30964 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1809 -4.17 0.52 12 0.26 -216.00 1738.00 1649 20240216 -45.36 671 20241209 34.28 944 -4.56 20250210 774 16.41 20250102 1638 -44.99 20240514 671 34.28 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
11 20250218 150725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 906 -6 5 -0.66 424856761 469368 66.90 912 918 900 1185 639 912 905.17 3.59 0 -37065 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1819 -4.19 0.52 12 0.23 -216.00 1738.00 1649 20240216 -45.06 671 20241209 35.02 944 -4.03 20250210 774 17.05 20250102 1638 -44.69 20240514 671 35.02 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
12 20250218 140725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 908 -4 5 -0.44 375442375 414762 59.12 912 918 900 1185 639 912 905.20 3.59 0 -46567 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1823 -4.20 0.52 12 0.21 -216.00 1738.00 1649 20240216 -44.94 671 20241209 35.32 944 -3.81 20250210 774 17.31 20250102 1638 -44.57 20240514 671 35.32 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N