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
248070/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
20250219,161031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18820,1210,2,6.87,10114101560,543950,630.75,17560,18910,17560,22850,12330,17610,18594.56,19.29,0,183882,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9411,7.82,2.23,12,1.09,2407.00,8457.00,29800,20240222,-36.85,15000,20240805,25.47,20350,-7.52,20250103,17540,7.30,20250213,29800,-36.85,20240222,15000,25.47,20240805,2.10,N,248070,500,250 억,,9645605,N,N,125,N,00,N
20250219,151035,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18810,1200,2,6.81,9794915960,526963,611.06,17560,18910,17560,22850,12330,17610,18588.91,19.29,0,185000,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9406,7.81,2.22,12,1.05,2407.00,8457.00,29800,20240222,-36.88,15000,20240805,25.40,20350,-7.57,20250103,17540,7.24,20250213,29800,-36.88,20240222,15000,25.40,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,141031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18860,1250,2,7.10,8925232710,480710,557.42,17560,18910,17560,22850,12330,17610,18568.30,19.29,0,173082,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9431,7.84,2.23,12,0.96,2407.00,8457.00,29800,20240222,-36.71,15000,20240805,25.73,20350,-7.32,20250103,17540,7.53,20250213,29800,-36.71,20240222,15000,25.73,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,131032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18770,1160,2,6.59,7968801440,429844,498.44,17560,18910,17560,22850,12330,17610,18540.48,19.29,0,153235,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9386,7.80,2.22,12,0.86,2407.00,8457.00,29800,20240222,-37.01,15000,20240805,25.13,20350,-7.76,20250103,17540,7.01,20250213,29800,-37.01,20240222,15000,25.13,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,121031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18760,1150,2,6.53,7670599630,413948,480.01,17560,18910,17560,22850,12330,17610,18532.05,19.29,0,150751,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9381,7.79,2.22,12,0.83,2407.00,8457.00,29800,20240222,-37.05,15000,20240805,25.07,20350,-7.81,20250103,17540,6.96,20250213,29800,-37.05,20240222,15000,25.07,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,111032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18750,1140,2,6.47,7244896590,391289,453.73,17560,18910,17560,22850,12330,17610,18517.24,19.29,0,144362,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9376,7.79,2.22,12,0.78,2407.00,8457.00,29800,20240222,-37.08,15000,20240805,25.00,20350,-7.86,20250103,17540,6.90,20250213,29800,-37.08,20240222,15000,25.00,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,101033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18650,1040,2,5.91,6443988710,348612,404.24,17560,18910,17560,22850,12330,17610,18486.63,19.29,0,132501,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9326,7.75,2.21,12,0.70,2407.00,8457.00,29800,20240222,-37.42,15000,20240805,24.33,20350,-8.35,20250103,17540,6.33,20250213,29800,-37.42,20240222,15000,24.33,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250219,091034,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,790,2,4.49,2119822630,116686,135.31,17560,18440,17560,22850,12330,17610,18170.58,19.29,0,64907,17750,17680,17610,17540,17470,17645,17505,250,5240,500,13030,10,1,50005551,9201,7.64,2.18,12,0.23,2407.00,8457.00,29800,20240222,-38.26,15000,20240805,22.67,20350,-9.58,20250103,17540,4.90,20250213,29800,-38.26,20240222,15000,22.67,20240805,2.10,N,248070,500,250 억,,9645605,N,N,1,N,00,N
20250218,161028,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17610,10,2,0.06,1495628770,85061,61.17,17680,17680,17540,22850,12320,17600,17583.00,19.28,0,6616,17880,17740,17640,17500,17400,17690,17450,250,5250,500,13020,10,1,50005551,8806,7.32,2.08,12,0.17,2407.00,8457.00,29800,20240222,-40.91,15000,20240805,17.40,20350,-13.46,20250103,17540,0.40,20250218,29800,-40.91,20240222,15000,17.40,20240805,2.13,N,248070,500,250 억,,9639847,N,N,1,N,00,N
20250218,151030,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17580,-20,5,-0.11,1419023240,80710,58.04,17680,17680,17540,22850,12320,17600,17581.75,19.28,0,5854,17880,17740,17640,17500,17400,17690,17450,250,5250,500,13020,10,1,50005551,8791,7.30,2.08,12,0.16,2407.00,8457.00,29800,20240222,-41.01,15000,20240805,17.20,20350,-13.61,20250103,17540,0.23,20250218,29800,-41.01,20240222,15000,17.20,20240805,2.13,N,248070,500,250 억,,9639847,N,N,11,N,00,N
20250218,141031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17580,-20,5,-0.11,1184738040,67395,48.47,17680,17680,17540,22850,12320,17600,17579.02,19.28,0,-379,17880,17740,17640,17500,17400,17690,17450,250,5250,500,13020,10,1,50005551,8791,7.30,2.08,12,0.13,2407.00,8457.00,29800,20240222,-41.01,15000,20240805,17.20,20350,-13.61,20250103,17540,0.23,20250218,29800,-41.01,20240222,15000,17.20,20240805,2.13,N,248070,500,250 억,,9639847,N,N,11,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 161031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18820 1210 2 6.87 10114101560 543950 630.75 17560 18910 17560 22850 12330 17610 18594.56 19.29 0 183882 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9411 7.82 2.23 12 1.09 2407.00 8457.00 29800 20240222 -36.85 15000 20240805 25.47 20350 -7.52 20250103 17540 7.30 20250213 29800 -36.85 20240222 15000 25.47 20240805 2.10 N 248070 500 250 억 9645605 N N 125 N 00 N
3 20250219 151035 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18810 1200 2 6.81 9794915960 526963 611.06 17560 18910 17560 22850 12330 17610 18588.91 19.29 0 185000 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9406 7.81 2.22 12 1.05 2407.00 8457.00 29800 20240222 -36.88 15000 20240805 25.40 20350 -7.57 20250103 17540 7.24 20250213 29800 -36.88 20240222 15000 25.40 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
4 20250219 141031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18860 1250 2 7.10 8925232710 480710 557.42 17560 18910 17560 22850 12330 17610 18568.30 19.29 0 173082 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9431 7.84 2.23 12 0.96 2407.00 8457.00 29800 20240222 -36.71 15000 20240805 25.73 20350 -7.32 20250103 17540 7.53 20250213 29800 -36.71 20240222 15000 25.73 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
5 20250219 131032 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18770 1160 2 6.59 7968801440 429844 498.44 17560 18910 17560 22850 12330 17610 18540.48 19.29 0 153235 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9386 7.80 2.22 12 0.86 2407.00 8457.00 29800 20240222 -37.01 15000 20240805 25.13 20350 -7.76 20250103 17540 7.01 20250213 29800 -37.01 20240222 15000 25.13 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
6 20250219 121031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18760 1150 2 6.53 7670599630 413948 480.01 17560 18910 17560 22850 12330 17610 18532.05 19.29 0 150751 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9381 7.79 2.22 12 0.83 2407.00 8457.00 29800 20240222 -37.05 15000 20240805 25.07 20350 -7.81 20250103 17540 6.96 20250213 29800 -37.05 20240222 15000 25.07 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
7 20250219 111032 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18750 1140 2 6.47 7244896590 391289 453.73 17560 18910 17560 22850 12330 17610 18517.24 19.29 0 144362 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9376 7.79 2.22 12 0.78 2407.00 8457.00 29800 20240222 -37.08 15000 20240805 25.00 20350 -7.86 20250103 17540 6.90 20250213 29800 -37.08 20240222 15000 25.00 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
8 20250219 101033 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18650 1040 2 5.91 6443988710 348612 404.24 17560 18910 17560 22850 12330 17610 18486.63 19.29 0 132501 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9326 7.75 2.21 12 0.70 2407.00 8457.00 29800 20240222 -37.42 15000 20240805 24.33 20350 -8.35 20250103 17540 6.33 20250213 29800 -37.42 20240222 15000 24.33 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
9 20250219 091034 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18400 790 2 4.49 2119822630 116686 135.31 17560 18440 17560 22850 12330 17610 18170.58 19.29 0 64907 17750 17680 17610 17540 17470 17645 17505 250 5240 500 13030 10 1 50005551 9201 7.64 2.18 12 0.23 2407.00 8457.00 29800 20240222 -38.26 15000 20240805 22.67 20350 -9.58 20250103 17540 4.90 20250213 29800 -38.26 20240222 15000 22.67 20240805 2.10 N 248070 500 250 억 9645605 N N 1 N 00 N
10 20250218 161028 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17610 10 2 0.06 1495628770 85061 61.17 17680 17680 17540 22850 12320 17600 17583.00 19.28 0 6616 17880 17740 17640 17500 17400 17690 17450 250 5250 500 13020 10 1 50005551 8806 7.32 2.08 12 0.17 2407.00 8457.00 29800 20240222 -40.91 15000 20240805 17.40 20350 -13.46 20250103 17540 0.40 20250218 29800 -40.91 20240222 15000 17.40 20240805 2.13 N 248070 500 250 억 9639847 N N 1 N 00 N
11 20250218 151030 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17580 -20 5 -0.11 1419023240 80710 58.04 17680 17680 17540 22850 12320 17600 17581.75 19.28 0 5854 17880 17740 17640 17500 17400 17690 17450 250 5250 500 13020 10 1 50005551 8791 7.30 2.08 12 0.16 2407.00 8457.00 29800 20240222 -41.01 15000 20240805 17.20 20350 -13.61 20250103 17540 0.23 20250218 29800 -41.01 20240222 15000 17.20 20240805 2.13 N 248070 500 250 억 9639847 N N 11 N 00 N
12 20250218 141031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17580 -20 5 -0.11 1184738040 67395 48.47 17680 17680 17540 22850 12320 17600 17579.02 19.28 0 -379 17880 17740 17640 17500 17400 17690 17450 250 5250 500 13020 10 1 50005551 8791 7.30 2.08 12 0.13 2407.00 8457.00 29800 20240222 -41.01 15000 20240805 17.20 20350 -13.61 20250103 17540 0.23 20250218 29800 -41.01 20240222 15000 17.20 20240805 2.13 N 248070 500 250 억 9639847 N N 11 N 00 N