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
192650/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
20250219,160924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8110,20,2,0.25,4692609950,570645,238.02,8140,8460,8060,10510,5670,8090,8223.34,57.59,0,-113136,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5587,35.73,1.34,12,0.83,227.00,6038.00,12310,20240215,-34.12,6900,20250203,17.54,8460,-4.14,20250219,6900,17.54,20250203,11690,-30.62,20240311,6900,17.54,20250203,3.80,N,192650,100,71 억,,39675614,N,N,114,N,00,N
20250219,150928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8140,50,2,0.62,4603858400,559708,233.46,8140,8460,8060,10510,5670,8090,8225.46,57.59,0,-113735,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5608,35.86,1.35,12,0.81,227.00,6038.00,12310,20240215,-33.87,6900,20250203,17.97,8460,-3.78,20250219,6900,17.97,20250203,11690,-30.37,20240311,6900,17.97,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,140924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,0,3,0.00,4294160810,521466,217.50,8140,8460,8060,10510,5670,8090,8234.79,57.59,0,-120549,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5573,35.64,1.34,12,0.76,227.00,6038.00,12310,20240215,-34.28,6900,20250203,17.25,8460,-4.37,20250219,6900,17.25,20250203,11690,-30.80,20240311,6900,17.25,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,130925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8140,50,2,0.62,3887238390,471282,196.57,8140,8460,8060,10510,5670,8090,8248.22,57.59,0,-105778,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5608,35.86,1.35,12,0.68,227.00,6038.00,12310,20240215,-33.87,6900,20250203,17.97,8460,-3.78,20250219,6900,17.97,20250203,11690,-30.37,20240311,6900,17.97,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,120924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8180,90,2,1.11,3667365990,444342,185.34,8140,8460,8060,10510,5670,8090,8253.48,57.59,0,-97224,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5635,36.04,1.35,12,0.65,227.00,6038.00,12310,20240215,-33.55,6900,20250203,18.55,8460,-3.31,20250219,6900,18.55,20250203,11690,-30.03,20240311,6900,18.55,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,110925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8240,150,2,1.85,3452113710,418037,174.36,8140,8460,8060,10510,5670,8090,8257.91,57.59,0,-90446,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5677,36.30,1.36,12,0.61,227.00,6038.00,12310,20240215,-33.06,6900,20250203,19.42,8460,-2.60,20250219,6900,19.42,20250203,11690,-29.51,20240311,6900,19.42,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,100926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8380,290,2,3.58,2191971430,265451,110.72,8140,8460,8060,10510,5670,8090,8257.54,57.59,0,-36048,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5773,36.92,1.39,12,0.39,227.00,6038.00,12310,20240215,-31.93,6900,20250203,21.45,8460,-0.95,20250219,6900,21.45,20250203,11690,-28.31,20240311,6900,21.45,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250219,090926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8100,10,2,0.12,63506760,7843,3.27,8140,8140,8060,10510,5670,8090,8097.25,57.59,0,-3116,8276,8182,8116,8022,7956,8150,7990,72,2420,100,5980,10,1,68890041,5580,35.68,1.34,12,0.01,227.00,6038.00,12310,20240215,-34.20,6900,20250203,17.39,8290,-2.29,20250212,6900,17.39,20250203,11690,-30.71,20240311,6900,17.39,20250203,3.80,N,192650,100,71 억,,39675614,N,N,2,N,00,N
20250218,160922,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,-60,5,-0.74,1943711120,239677,109.68,8180,8210,8050,10590,5710,8150,8109.76,57.62,0,44793,8316,8232,8156,8072,7996,8230,8070,72,2440,100,6030,10,1,68890041,5573,35.64,1.34,12,0.35,227.00,6038.00,12310,20240215,-34.28,6900,20250203,17.25,8290,-2.41,20250212,6900,17.25,20250203,11690,-30.80,20240311,6900,17.25,20250203,3.78,N,192650,100,71 억,,39694571,N,N,2,N,00,N
20250218,150924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8100,-50,5,-0.61,1844039990,227360,104.05,8180,8210,8050,10590,5710,8150,8110.66,57.62,0,46753,8316,8232,8156,8072,7996,8230,8070,72,2440,100,6030,10,1,68890041,5580,35.68,1.34,12,0.33,227.00,6038.00,12310,20240215,-34.20,6900,20250203,17.39,8290,-2.29,20250212,6900,17.39,20250203,11690,-30.71,20240311,6900,17.39,20250203,3.78,N,192650,100,71 억,,39694571,N,N,0,N,00,N
20250218,140925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8120,-30,5,-0.37,1653517430,203850,93.29,8180,8210,8050,10590,5710,8150,8111.44,57.62,0,44678,8316,8232,8156,8072,7996,8230,8070,72,2440,100,6030,10,1,68890041,5594,35.77,1.34,12,0.30,227.00,6038.00,12310,20240215,-34.04,6900,20250203,17.68,8290,-2.05,20250212,6900,17.68,20250203,11690,-30.54,20240311,6900,17.68,20250203,3.78,N,192650,100,71 억,,39694571,N,N,0,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 160924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8110 20 2 0.25 4692609950 570645 238.02 8140 8460 8060 10510 5670 8090 8223.34 57.59 0 -113136 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5587 35.73 1.34 12 0.83 227.00 6038.00 12310 20240215 -34.12 6900 20250203 17.54 8460 -4.14 20250219 6900 17.54 20250203 11690 -30.62 20240311 6900 17.54 20250203 3.80 N 192650 100 71 억 39675614 N N 114 N 00 N
3 20250219 150928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8140 50 2 0.62 4603858400 559708 233.46 8140 8460 8060 10510 5670 8090 8225.46 57.59 0 -113735 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5608 35.86 1.35 12 0.81 227.00 6038.00 12310 20240215 -33.87 6900 20250203 17.97 8460 -3.78 20250219 6900 17.97 20250203 11690 -30.37 20240311 6900 17.97 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
4 20250219 140924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 0 3 0.00 4294160810 521466 217.50 8140 8460 8060 10510 5670 8090 8234.79 57.59 0 -120549 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5573 35.64 1.34 12 0.76 227.00 6038.00 12310 20240215 -34.28 6900 20250203 17.25 8460 -4.37 20250219 6900 17.25 20250203 11690 -30.80 20240311 6900 17.25 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
5 20250219 130925 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8140 50 2 0.62 3887238390 471282 196.57 8140 8460 8060 10510 5670 8090 8248.22 57.59 0 -105778 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5608 35.86 1.35 12 0.68 227.00 6038.00 12310 20240215 -33.87 6900 20250203 17.97 8460 -3.78 20250219 6900 17.97 20250203 11690 -30.37 20240311 6900 17.97 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
6 20250219 120924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8180 90 2 1.11 3667365990 444342 185.34 8140 8460 8060 10510 5670 8090 8253.48 57.59 0 -97224 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5635 36.04 1.35 12 0.65 227.00 6038.00 12310 20240215 -33.55 6900 20250203 18.55 8460 -3.31 20250219 6900 18.55 20250203 11690 -30.03 20240311 6900 18.55 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
7 20250219 110925 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8240 150 2 1.85 3452113710 418037 174.36 8140 8460 8060 10510 5670 8090 8257.91 57.59 0 -90446 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5677 36.30 1.36 12 0.61 227.00 6038.00 12310 20240215 -33.06 6900 20250203 19.42 8460 -2.60 20250219 6900 19.42 20250203 11690 -29.51 20240311 6900 19.42 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
8 20250219 100926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8380 290 2 3.58 2191971430 265451 110.72 8140 8460 8060 10510 5670 8090 8257.54 57.59 0 -36048 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5773 36.92 1.39 12 0.39 227.00 6038.00 12310 20240215 -31.93 6900 20250203 21.45 8460 -0.95 20250219 6900 21.45 20250203 11690 -28.31 20240311 6900 21.45 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
9 20250219 090926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8100 10 2 0.12 63506760 7843 3.27 8140 8140 8060 10510 5670 8090 8097.25 57.59 0 -3116 8276 8182 8116 8022 7956 8150 7990 72 2420 100 5980 10 1 68890041 5580 35.68 1.34 12 0.01 227.00 6038.00 12310 20240215 -34.20 6900 20250203 17.39 8290 -2.29 20250212 6900 17.39 20250203 11690 -30.71 20240311 6900 17.39 20250203 3.80 N 192650 100 71 억 39675614 N N 2 N 00 N
10 20250218 160922 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 -60 5 -0.74 1943711120 239677 109.68 8180 8210 8050 10590 5710 8150 8109.76 57.62 0 44793 8316 8232 8156 8072 7996 8230 8070 72 2440 100 6030 10 1 68890041 5573 35.64 1.34 12 0.35 227.00 6038.00 12310 20240215 -34.28 6900 20250203 17.25 8290 -2.41 20250212 6900 17.25 20250203 11690 -30.80 20240311 6900 17.25 20250203 3.78 N 192650 100 71 억 39694571 N N 2 N 00 N
11 20250218 150924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8100 -50 5 -0.61 1844039990 227360 104.05 8180 8210 8050 10590 5710 8150 8110.66 57.62 0 46753 8316 8232 8156 8072 7996 8230 8070 72 2440 100 6030 10 1 68890041 5580 35.68 1.34 12 0.33 227.00 6038.00 12310 20240215 -34.20 6900 20250203 17.39 8290 -2.29 20250212 6900 17.39 20250203 11690 -30.71 20240311 6900 17.39 20250203 3.78 N 192650 100 71 억 39694571 N N 0 N 00 N
12 20250218 140925 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8120 -30 5 -0.37 1653517430 203850 93.29 8180 8210 8050 10590 5710 8150 8111.44 57.62 0 44678 8316 8232 8156 8072 7996 8230 8070 72 2440 100 6030 10 1 68890041 5594 35.77 1.34 12 0.30 227.00 6038.00 12310 20240215 -34.04 6900 20250203 17.68 8290 -2.05 20250212 6900 17.68 20250203 11690 -30.54 20240311 6900 17.68 20250203 3.78 N 192650 100 71 억 39694571 N N 0 N 00 N