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
097520/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
20250219,160742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-50,5,-0.21,1684505400,69558,68.59,24150,24350,24000,31500,17000,24250,24217.59,8.18,0,9712,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4351,15.58,1.31,12,0.39,1553.00,18503.00,28300,20240507,-14.49,16720,20241028,44.74,25150,-3.78,20250211,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.45,N,097520,500,91 억,,1471092,N,N,35,N,00,N
20250219,150743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,50,2,0.21,1537240650,63477,62.60,24150,24350,24000,31500,17000,24250,24217.29,8.18,0,8505,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4369,15.65,1.31,12,0.35,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,140740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,50,2,0.21,1239557300,51217,50.51,24150,24350,24000,31500,17000,24250,24202.07,8.18,0,4821,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4369,15.65,1.31,12,0.28,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,130741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,100,2,0.41,1017896400,42096,41.51,24150,24350,24000,31500,17000,24250,24180.36,8.18,0,4086,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4378,15.68,1.32,12,0.23,1553.00,18503.00,28300,20240507,-13.96,16720,20241028,45.63,25150,-3.18,20250211,18990,28.23,20250102,28300,-13.96,20240507,16720,45.63,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,120740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,50,2,0.21,868165600,35927,35.43,24150,24300,24000,31500,17000,24250,24164.71,8.18,0,2724,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4369,15.65,1.31,12,0.20,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,110741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-50,5,-0.21,676080900,28004,27.62,24150,24300,24000,31500,17000,24250,24142.29,8.18,0,2463,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4351,15.58,1.31,12,0.16,1553.00,18503.00,28300,20240507,-14.49,16720,20241028,44.74,25150,-3.78,20250211,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,100741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-50,5,-0.21,475402850,19700,19.43,24150,24300,24000,31500,17000,24250,24132.12,8.18,0,817,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4351,15.58,1.31,12,0.11,1553.00,18503.00,28300,20240507,-14.49,16720,20241028,44.74,25150,-3.78,20250211,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250219,090743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-50,5,-0.21,34359100,1421,1.40,24150,24300,24100,31500,17000,24250,24179.47,8.18,0,323,24783,24516,24083,23816,23383,24650,23950,91,7250,500,17940,50,1,17977732,4351,15.58,1.31,12,0.01,1553.00,18503.00,28300,20240507,-14.49,16720,20241028,44.74,25150,-3.78,20250211,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.45,N,097520,500,91 억,,1471092,N,N,2,N,00,N
20250218,160739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,300,2,1.25,2428829450,100879,135.99,23900,24350,23650,31100,16800,23950,24076.45,8.10,0,13035,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4360,15.61,1.31,12,0.56,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25150,-3.58,20250211,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.52,N,097520,500,91 억,,1456823,N,N,2,N,00,N
20250218,150740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,350,2,1.46,2296798350,95437,128.65,23900,24350,23650,31100,16800,23950,24066.12,8.10,0,13557,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4369,15.65,1.31,12,0.53,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,140741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,350,2,1.46,1801327000,75057,101.18,23900,24300,23650,31100,16800,23950,23999.45,8.10,0,9350,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4369,15.65,1.31,12,0.42,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,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 160742 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24200 -50 5 -0.21 1684505400 69558 68.59 24150 24350 24000 31500 17000 24250 24217.59 8.18 0 9712 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4351 15.58 1.31 12 0.39 1553.00 18503.00 28300 20240507 -14.49 16720 20241028 44.74 25150 -3.78 20250211 18990 27.44 20250102 28300 -14.49 20240507 16720 44.74 20241028 1.45 N 097520 500 91 억 1471092 N N 35 N 00 N
3 20250219 150743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 50 2 0.21 1537240650 63477 62.60 24150 24350 24000 31500 17000 24250 24217.29 8.18 0 8505 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4369 15.65 1.31 12 0.35 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
4 20250219 140740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 50 2 0.21 1239557300 51217 50.51 24150 24350 24000 31500 17000 24250 24202.07 8.18 0 4821 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4369 15.65 1.31 12 0.28 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
5 20250219 130741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24350 100 2 0.41 1017896400 42096 41.51 24150 24350 24000 31500 17000 24250 24180.36 8.18 0 4086 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4378 15.68 1.32 12 0.23 1553.00 18503.00 28300 20240507 -13.96 16720 20241028 45.63 25150 -3.18 20250211 18990 28.23 20250102 28300 -13.96 20240507 16720 45.63 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
6 20250219 120740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 50 2 0.21 868165600 35927 35.43 24150 24300 24000 31500 17000 24250 24164.71 8.18 0 2724 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4369 15.65 1.31 12 0.20 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
7 20250219 110741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24200 -50 5 -0.21 676080900 28004 27.62 24150 24300 24000 31500 17000 24250 24142.29 8.18 0 2463 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4351 15.58 1.31 12 0.16 1553.00 18503.00 28300 20240507 -14.49 16720 20241028 44.74 25150 -3.78 20250211 18990 27.44 20250102 28300 -14.49 20240507 16720 44.74 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
8 20250219 100741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24200 -50 5 -0.21 475402850 19700 19.43 24150 24300 24000 31500 17000 24250 24132.12 8.18 0 817 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4351 15.58 1.31 12 0.11 1553.00 18503.00 28300 20240507 -14.49 16720 20241028 44.74 25150 -3.78 20250211 18990 27.44 20250102 28300 -14.49 20240507 16720 44.74 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
9 20250219 090743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24200 -50 5 -0.21 34359100 1421 1.40 24150 24300 24100 31500 17000 24250 24179.47 8.18 0 323 24783 24516 24083 23816 23383 24650 23950 91 7250 500 17940 50 1 17977732 4351 15.58 1.31 12 0.01 1553.00 18503.00 28300 20240507 -14.49 16720 20241028 44.74 25150 -3.78 20250211 18990 27.44 20250102 28300 -14.49 20240507 16720 44.74 20241028 1.45 N 097520 500 91 억 1471092 N N 2 N 00 N
10 20250218 160739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24250 300 2 1.25 2428829450 100879 135.99 23900 24350 23650 31100 16800 23950 24076.45 8.10 0 13035 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4360 15.61 1.31 12 0.56 1553.00 18503.00 28300 20240507 -14.31 16720 20241028 45.04 25150 -3.58 20250211 18990 27.70 20250102 28300 -14.31 20240507 16720 45.04 20241028 1.52 N 097520 500 91 억 1456823 N N 2 N 00 N
11 20250218 150740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 350 2 1.46 2296798350 95437 128.65 23900 24350 23650 31100 16800 23950 24066.12 8.10 0 13557 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4369 15.65 1.31 12 0.53 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
12 20250218 140741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 350 2 1.46 1801327000 75057 101.18 23900 24300 23650 31100 16800 23950 23999.45 8.10 0 9350 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4369 15.65 1.31 12 0.42 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N