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
195870/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
20250219,160926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32000,-350,5,-1.08,5922579050,182710,75.35,32500,33600,31650,42050,22650,32350,32415.50,12.25,0,-12562,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5440,6.44,1.06,12,1.07,4966.00,30297.00,55500,20240405,-42.34,20150,20241115,58.81,33600,-4.76,20250219,22750,40.66,20250102,55500,-42.34,20240405,20150,58.81,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,611,N,00,N
20250219,150930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32050,-300,5,-0.93,5573356350,171805,70.86,32500,33600,31650,42050,22650,32350,32440.01,12.25,0,-11346,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5449,6.45,1.06,12,1.01,4966.00,30297.00,55500,20240405,-42.25,20150,20241115,59.06,33600,-4.61,20250219,22750,40.88,20250102,55500,-42.25,20240405,20150,59.06,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,140926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32450,100,2,0.31,4963370350,152884,63.05,32500,33600,31650,42050,22650,32350,32464.94,12.25,0,-9956,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5517,6.53,1.07,12,0.90,4966.00,30297.00,55500,20240405,-41.53,20150,20241115,61.04,33600,-3.42,20250219,22750,42.64,20250102,55500,-41.53,20240405,20150,61.04,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,130927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32400,50,2,0.15,4428804750,136394,56.25,32500,33600,31650,42050,22650,32350,32470.67,12.25,0,-13749,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5508,6.52,1.07,12,0.80,4966.00,30297.00,55500,20240405,-41.62,20150,20241115,60.79,33600,-3.57,20250219,22750,42.42,20250102,55500,-41.62,20240405,20150,60.79,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,120926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32250,-100,5,-0.31,3761356850,115824,47.77,32500,33600,31650,42050,22650,32350,32474.76,12.25,0,-16490,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5483,6.49,1.06,12,0.68,4966.00,30297.00,55500,20240405,-41.89,20150,20241115,60.05,33600,-4.02,20250219,22750,41.76,20250102,55500,-41.89,20240405,20150,60.05,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,110927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31800,-550,5,-1.70,3473793600,106866,44.07,32500,33600,31650,42050,22650,32350,32506.07,12.25,0,-17057,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5406,6.40,1.05,12,0.63,4966.00,30297.00,55500,20240405,-42.70,20150,20241115,57.82,33600,-5.36,20250219,22750,39.78,20250102,55500,-42.70,20240405,20150,57.82,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,100928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32200,-150,5,-0.46,2643061650,80935,33.38,32500,33600,32000,42050,22650,32350,32656.60,12.25,0,-11749,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5474,6.48,1.06,12,0.48,4966.00,30297.00,55500,20240405,-41.98,20150,20241115,59.80,33600,-4.17,20250219,22750,41.54,20250102,55500,-41.98,20240405,20150,59.80,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250219,090928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32900,550,2,1.70,810410550,24641,10.16,32500,33600,32500,42050,22650,32350,32888.70,12.25,0,-35,33883,33116,32233,31466,30583,32675,31025,850,9700,5000,23290,50,1,17000000,5593,6.63,1.09,12,0.14,4966.00,30297.00,55500,20240405,-40.72,20150,20241115,63.28,33600,-2.08,20250219,22750,44.62,20250102,55500,-40.72,20240405,20150,63.28,20241115,1.95,N,195870,5000,850 억,,2081854,N,N,458,N,00,N
20250218,160924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32350,-300,5,-0.92,7721850600,241612,48.06,33000,33000,31350,42400,22900,32650,31959.03,12.61,0,-47283,34316,33482,32016,31182,29716,33900,31600,850,9750,5000,23500,50,1,17000000,5500,6.51,1.07,12,1.42,4966.00,30297.00,55500,20240405,-41.71,20150,20241115,60.55,33000,-1.97,20250218,22750,42.20,20250102,55500,-41.71,20240405,20150,60.55,20241115,1.53,N,195870,5000,850 억,,2143765,N,N,450,N,00,N
20250218,150926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32600,-50,5,-0.15,7344382600,229997,45.75,33000,33000,31350,42400,22900,32650,31932.02,12.61,0,-44477,34316,33482,32016,31182,29716,33900,31600,850,9750,5000,23500,50,1,17000000,5542,6.56,1.08,12,1.35,4966.00,30297.00,55500,20240405,-41.26,20150,20241115,61.79,33000,-1.21,20250218,22750,43.30,20250102,55500,-41.26,20240405,20150,61.79,20241115,1.53,N,195870,5000,850 억,,2143765,N,N,594,N,00,N
20250218,140927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32400,-250,5,-0.77,5606084700,176673,35.14,33000,33000,31350,42400,22900,32650,31730.60,12.61,0,-26036,34316,33482,32016,31182,29716,33900,31600,850,9750,5000,23500,50,1,17000000,5508,6.52,1.07,12,1.04,4966.00,30297.00,55500,20240405,-41.62,20150,20241115,60.79,33000,-1.82,20250218,22750,42.42,20250102,55500,-41.62,20240405,20150,60.79,20241115,1.53,N,195870,5000,850 억,,2143765,N,N,594,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 160926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32000 -350 5 -1.08 5922579050 182710 75.35 32500 33600 31650 42050 22650 32350 32415.50 12.25 0 -12562 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5440 6.44 1.06 12 1.07 4966.00 30297.00 55500 20240405 -42.34 20150 20241115 58.81 33600 -4.76 20250219 22750 40.66 20250102 55500 -42.34 20240405 20150 58.81 20241115 1.95 N 195870 5000 850 억 2081854 N N 611 N 00 N
3 20250219 150930 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32050 -300 5 -0.93 5573356350 171805 70.86 32500 33600 31650 42050 22650 32350 32440.01 12.25 0 -11346 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5449 6.45 1.06 12 1.01 4966.00 30297.00 55500 20240405 -42.25 20150 20241115 59.06 33600 -4.61 20250219 22750 40.88 20250102 55500 -42.25 20240405 20150 59.06 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
4 20250219 140926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32450 100 2 0.31 4963370350 152884 63.05 32500 33600 31650 42050 22650 32350 32464.94 12.25 0 -9956 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5517 6.53 1.07 12 0.90 4966.00 30297.00 55500 20240405 -41.53 20150 20241115 61.04 33600 -3.42 20250219 22750 42.64 20250102 55500 -41.53 20240405 20150 61.04 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
5 20250219 130927 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32400 50 2 0.15 4428804750 136394 56.25 32500 33600 31650 42050 22650 32350 32470.67 12.25 0 -13749 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5508 6.52 1.07 12 0.80 4966.00 30297.00 55500 20240405 -41.62 20150 20241115 60.79 33600 -3.57 20250219 22750 42.42 20250102 55500 -41.62 20240405 20150 60.79 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
6 20250219 120926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32250 -100 5 -0.31 3761356850 115824 47.77 32500 33600 31650 42050 22650 32350 32474.76 12.25 0 -16490 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5483 6.49 1.06 12 0.68 4966.00 30297.00 55500 20240405 -41.89 20150 20241115 60.05 33600 -4.02 20250219 22750 41.76 20250102 55500 -41.89 20240405 20150 60.05 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
7 20250219 110927 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31800 -550 5 -1.70 3473793600 106866 44.07 32500 33600 31650 42050 22650 32350 32506.07 12.25 0 -17057 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5406 6.40 1.05 12 0.63 4966.00 30297.00 55500 20240405 -42.70 20150 20241115 57.82 33600 -5.36 20250219 22750 39.78 20250102 55500 -42.70 20240405 20150 57.82 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
8 20250219 100928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32200 -150 5 -0.46 2643061650 80935 33.38 32500 33600 32000 42050 22650 32350 32656.60 12.25 0 -11749 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5474 6.48 1.06 12 0.48 4966.00 30297.00 55500 20240405 -41.98 20150 20241115 59.80 33600 -4.17 20250219 22750 41.54 20250102 55500 -41.98 20240405 20150 59.80 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
9 20250219 090928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32900 550 2 1.70 810410550 24641 10.16 32500 33600 32500 42050 22650 32350 32888.70 12.25 0 -35 33883 33116 32233 31466 30583 32675 31025 850 9700 5000 23290 50 1 17000000 5593 6.63 1.09 12 0.14 4966.00 30297.00 55500 20240405 -40.72 20150 20241115 63.28 33600 -2.08 20250219 22750 44.62 20250102 55500 -40.72 20240405 20150 63.28 20241115 1.95 N 195870 5000 850 억 2081854 N N 458 N 00 N
10 20250218 160924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32350 -300 5 -0.92 7721850600 241612 48.06 33000 33000 31350 42400 22900 32650 31959.03 12.61 0 -47283 34316 33482 32016 31182 29716 33900 31600 850 9750 5000 23500 50 1 17000000 5500 6.51 1.07 12 1.42 4966.00 30297.00 55500 20240405 -41.71 20150 20241115 60.55 33000 -1.97 20250218 22750 42.20 20250102 55500 -41.71 20240405 20150 60.55 20241115 1.53 N 195870 5000 850 억 2143765 N N 450 N 00 N
11 20250218 150926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32600 -50 5 -0.15 7344382600 229997 45.75 33000 33000 31350 42400 22900 32650 31932.02 12.61 0 -44477 34316 33482 32016 31182 29716 33900 31600 850 9750 5000 23500 50 1 17000000 5542 6.56 1.08 12 1.35 4966.00 30297.00 55500 20240405 -41.26 20150 20241115 61.79 33000 -1.21 20250218 22750 43.30 20250102 55500 -41.26 20240405 20150 61.79 20241115 1.53 N 195870 5000 850 억 2143765 N N 594 N 00 N
12 20250218 140927 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32400 -250 5 -0.77 5606084700 176673 35.14 33000 33000 31350 42400 22900 32650 31730.60 12.61 0 -26036 34316 33482 32016 31182 29716 33900 31600 850 9750 5000 23500 50 1 17000000 5508 6.52 1.07 12 1.04 4966.00 30297.00 55500 20240405 -41.62 20150 20241115 60.79 33000 -1.82 20250218 22750 42.42 20250102 55500 -41.62 20240405 20150 60.79 20241115 1.53 N 195870 5000 850 억 2143765 N N 594 N 00 N