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
103590/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
20250219,160756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31700,-1500,5,-4.52,46320611500,1430507,120.64,34350,34350,31500,43150,23250,33200,32381.09,7.22,0,-475664,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15116,35.78,3.33,12,3.00,886.00,9525.00,37550,20250124,-15.58,10310,20240219,207.47,37550,-15.58,20250124,27300,16.12,20250110,37550,-15.58,20250124,10310,207.47,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,9196,N,00,N
20250219,150758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31700,-1500,5,-4.52,44464554650,1371935,115.70,34350,34350,31500,43150,23250,33200,32410.10,7.22,0,-464324,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15116,35.78,3.33,12,2.88,886.00,9525.00,37550,20250124,-15.58,10310,20240219,207.47,37550,-15.58,20250124,27300,16.12,20250110,37550,-15.58,20250124,10310,207.47,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,140755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31800,-1400,5,-4.22,41539010000,1279897,107.94,34350,34350,31500,43150,23250,33200,32454.96,7.22,0,-441225,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15164,35.89,3.34,12,2.68,886.00,9525.00,37550,20250124,-15.31,10310,20240219,208.44,37550,-15.31,20250124,27300,16.48,20250110,37550,-15.31,20250124,10310,208.44,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,130756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32050,-1150,5,-3.46,35446798000,1088181,91.77,34350,34350,31500,43150,23250,33200,32574.36,7.22,0,-359048,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15283,36.17,3.36,12,2.28,886.00,9525.00,37550,20250124,-14.65,10310,20240219,210.86,37550,-14.65,20250124,27300,17.40,20250110,37550,-14.65,20250124,10310,210.86,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,120755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32150,-1050,5,-3.16,33090521250,1014655,85.57,34350,34350,31500,43150,23250,33200,32612.58,7.22,0,-345894,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15331,36.29,3.38,12,2.13,886.00,9525.00,37550,20250124,-14.38,10310,20240219,211.83,37550,-14.38,20250124,27300,17.77,20250110,37550,-14.38,20250124,10310,211.83,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,110756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32000,-1200,5,-3.61,30553522900,935612,78.90,34350,34350,31500,43150,23250,33200,32656.19,7.22,0,-324427,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15259,36.12,3.36,12,1.96,886.00,9525.00,37550,20250124,-14.78,10310,20240219,210.38,37550,-14.78,20250124,27300,17.22,20250110,37550,-14.78,20250124,10310,210.38,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,100756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32150,-1050,5,-3.16,23244422050,705888,59.53,34350,34350,31900,43150,23250,33200,32929.33,7.22,0,-270762,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,15331,36.29,3.38,12,1.48,886.00,9525.00,37550,20250124,-14.38,10310,20240219,211.83,37550,-14.38,20250124,27300,17.77,20250110,37550,-14.38,20250124,10310,211.83,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250219,090757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33600,400,2,1.20,7463784600,220366,18.58,34350,34350,33400,43150,23250,33200,33869.95,7.22,0,-83452,34500,33850,32550,31900,30600,34175,32225,477,9950,1000,23900,50,1,47685390,16022,37.92,3.53,12,0.46,886.00,9525.00,37550,20250124,-10.52,10310,20240219,225.90,37550,-10.52,20250124,27300,23.08,20250110,37550,-10.52,20250124,10310,225.90,20240219,2.88,N,103590,1000,476 억,,3441663,N,N,8301,N,00,N
20250218,160754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33200,1450,2,4.57,38288766750,1176125,78.88,31750,33200,31250,41250,22250,31750,32554.16,6.80,0,200825,33683,32716,31483,30516,29283,33200,31000,477,9500,1000,22860,50,1,47685390,15832,37.47,3.49,12,2.47,886.00,9525.00,37550,20250124,-11.58,10310,20240219,222.02,37550,-11.58,20250124,27300,21.61,20250110,37550,-11.58,20250124,10310,222.02,20240219,2.71,N,103590,1000,476 억,,3243722,N,N,8301,N,00,N
20250218,150755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,1400,2,4.41,35839405950,1102254,73.93,31750,33200,31250,41250,22250,31750,32515.10,6.80,0,183474,33683,32716,31483,30516,29283,33200,31000,477,9500,1000,22860,50,1,47685390,15808,37.42,3.48,12,2.31,886.00,9525.00,37550,20250124,-11.72,10310,20240219,221.53,37550,-11.72,20250124,27300,21.43,20250110,37550,-11.72,20250124,10310,221.53,20240219,2.71,N,103590,1000,476 억,,3243722,N,N,413,N,00,N
20250218,140756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32950,1200,2,3.78,29442076100,908474,60.93,31750,33100,31250,41250,22250,31750,32408.74,6.80,0,129019,33683,32716,31483,30516,29283,33200,31000,477,9500,1000,22860,50,1,47685390,15712,37.19,3.46,12,1.91,886.00,9525.00,37550,20250124,-12.25,10310,20240219,219.59,37550,-12.25,20250124,27300,20.70,20250110,37550,-12.25,20250124,10310,219.59,20240219,2.71,N,103590,1000,476 억,,3243722,N,N,413,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 160756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31700 -1500 5 -4.52 46320611500 1430507 120.64 34350 34350 31500 43150 23250 33200 32381.09 7.22 0 -475664 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15116 35.78 3.33 12 3.00 886.00 9525.00 37550 20250124 -15.58 10310 20240219 207.47 37550 -15.58 20250124 27300 16.12 20250110 37550 -15.58 20250124 10310 207.47 20240219 2.88 N 103590 1000 476 억 3441663 N N 9196 N 00 N
3 20250219 150758 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31700 -1500 5 -4.52 44464554650 1371935 115.70 34350 34350 31500 43150 23250 33200 32410.10 7.22 0 -464324 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15116 35.78 3.33 12 2.88 886.00 9525.00 37550 20250124 -15.58 10310 20240219 207.47 37550 -15.58 20250124 27300 16.12 20250110 37550 -15.58 20250124 10310 207.47 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
4 20250219 140755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31800 -1400 5 -4.22 41539010000 1279897 107.94 34350 34350 31500 43150 23250 33200 32454.96 7.22 0 -441225 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15164 35.89 3.34 12 2.68 886.00 9525.00 37550 20250124 -15.31 10310 20240219 208.44 37550 -15.31 20250124 27300 16.48 20250110 37550 -15.31 20250124 10310 208.44 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
5 20250219 130756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32050 -1150 5 -3.46 35446798000 1088181 91.77 34350 34350 31500 43150 23250 33200 32574.36 7.22 0 -359048 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15283 36.17 3.36 12 2.28 886.00 9525.00 37550 20250124 -14.65 10310 20240219 210.86 37550 -14.65 20250124 27300 17.40 20250110 37550 -14.65 20250124 10310 210.86 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
6 20250219 120755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32150 -1050 5 -3.16 33090521250 1014655 85.57 34350 34350 31500 43150 23250 33200 32612.58 7.22 0 -345894 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15331 36.29 3.38 12 2.13 886.00 9525.00 37550 20250124 -14.38 10310 20240219 211.83 37550 -14.38 20250124 27300 17.77 20250110 37550 -14.38 20250124 10310 211.83 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
7 20250219 110756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32000 -1200 5 -3.61 30553522900 935612 78.90 34350 34350 31500 43150 23250 33200 32656.19 7.22 0 -324427 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15259 36.12 3.36 12 1.96 886.00 9525.00 37550 20250124 -14.78 10310 20240219 210.38 37550 -14.78 20250124 27300 17.22 20250110 37550 -14.78 20250124 10310 210.38 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
8 20250219 100756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32150 -1050 5 -3.16 23244422050 705888 59.53 34350 34350 31900 43150 23250 33200 32929.33 7.22 0 -270762 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 15331 36.29 3.38 12 1.48 886.00 9525.00 37550 20250124 -14.38 10310 20240219 211.83 37550 -14.38 20250124 27300 17.77 20250110 37550 -14.38 20250124 10310 211.83 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
9 20250219 090757 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33600 400 2 1.20 7463784600 220366 18.58 34350 34350 33400 43150 23250 33200 33869.95 7.22 0 -83452 34500 33850 32550 31900 30600 34175 32225 477 9950 1000 23900 50 1 47685390 16022 37.92 3.53 12 0.46 886.00 9525.00 37550 20250124 -10.52 10310 20240219 225.90 37550 -10.52 20250124 27300 23.08 20250110 37550 -10.52 20250124 10310 225.90 20240219 2.88 N 103590 1000 476 억 3441663 N N 8301 N 00 N
10 20250218 160754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33200 1450 2 4.57 38288766750 1176125 78.88 31750 33200 31250 41250 22250 31750 32554.16 6.80 0 200825 33683 32716 31483 30516 29283 33200 31000 477 9500 1000 22860 50 1 47685390 15832 37.47 3.49 12 2.47 886.00 9525.00 37550 20250124 -11.58 10310 20240219 222.02 37550 -11.58 20250124 27300 21.61 20250110 37550 -11.58 20250124 10310 222.02 20240219 2.71 N 103590 1000 476 억 3243722 N N 8301 N 00 N
11 20250218 150755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33150 1400 2 4.41 35839405950 1102254 73.93 31750 33200 31250 41250 22250 31750 32515.10 6.80 0 183474 33683 32716 31483 30516 29283 33200 31000 477 9500 1000 22860 50 1 47685390 15808 37.42 3.48 12 2.31 886.00 9525.00 37550 20250124 -11.72 10310 20240219 221.53 37550 -11.72 20250124 27300 21.43 20250110 37550 -11.72 20250124 10310 221.53 20240219 2.71 N 103590 1000 476 억 3243722 N N 413 N 00 N
12 20250218 140756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32950 1200 2 3.78 29442076100 908474 60.93 31750 33100 31250 41250 22250 31750 32408.74 6.80 0 129019 33683 32716 31483 30516 29283 33200 31000 477 9500 1000 22860 50 1 47685390 15712 37.19 3.46 12 1.91 886.00 9525.00 37550 20250124 -12.25 10310 20240219 219.59 37550 -12.25 20250124 27300 20.70 20250110 37550 -12.25 20250124 10310 219.59 20240219 2.71 N 103590 1000 476 억 3243722 N N 413 N 00 N