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
322000/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
20250219,161144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,250,2,0.96,2854921500,109654,96.48,25900,26300,25400,33800,18200,26000,26034.99,7.30,0,7512,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2940,-102.54,0.79,12,0.98,-256.00,33175.00,41450,20240527,-36.67,18590,20241209,41.20,27400,-4.20,20250110,19820,32.44,20250102,41450,-36.67,20240527,18590,41.20,20241209,3.45,N,322000,5000,560 억,,817147,N,N,677,N,00,N
20250219,151148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26200,200,2,0.77,2668999450,102563,90.24,25900,26300,25400,33800,18200,26000,26023.02,7.30,0,8593,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2934,-102.34,0.79,12,0.92,-256.00,33175.00,41450,20240527,-36.79,18590,20241209,40.94,27400,-4.38,20250110,19820,32.19,20250102,41450,-36.79,20240527,18590,40.94,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,141143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,100,2,0.38,2228398700,85699,75.40,25900,26300,25400,33800,18200,26000,26002.62,7.30,0,2442,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2923,-101.95,0.79,12,0.77,-256.00,33175.00,41450,20240527,-37.03,18590,20241209,40.40,27400,-4.74,20250110,19820,31.69,20250102,41450,-37.03,20240527,18590,40.40,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,131144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,50,2,0.19,1961021200,75436,66.37,25900,26300,25400,33800,18200,26000,25995.83,7.30,0,2012,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2918,-101.76,0.79,12,0.67,-256.00,33175.00,41450,20240527,-37.15,18590,20241209,40.13,27400,-4.93,20250110,19820,31.43,20250102,41450,-37.15,20240527,18590,40.13,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,121144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,100,2,0.38,1754675800,67521,59.41,25900,26300,25400,33800,18200,26000,25987.11,7.30,0,4890,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2923,-101.95,0.79,12,0.60,-256.00,33175.00,41450,20240527,-37.03,18590,20241209,40.40,27400,-4.74,20250110,19820,31.69,20250102,41450,-37.03,20240527,18590,40.40,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,111145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,0,3,0.00,1549317500,59654,52.49,25900,26300,25400,33800,18200,26000,25971.73,7.30,0,3683,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2912,-101.56,0.78,12,0.53,-256.00,33175.00,41450,20240527,-37.27,18590,20241209,39.86,27400,-5.11,20250110,19820,31.18,20250102,41450,-37.27,20240527,18590,39.86,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,101145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26150,150,2,0.58,1236000550,47621,41.90,25900,26300,25400,33800,18200,26000,25954.95,7.30,0,2907,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2929,-102.15,0.79,12,0.43,-256.00,33175.00,41450,20240527,-36.91,18590,20241209,40.67,27400,-4.56,20250110,19820,31.94,20250102,41450,-36.91,20240527,18590,40.67,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250219,091146,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25450,-550,5,-2.12,274230350,10683,9.40,25900,25950,25400,33800,18200,26000,25669.79,7.30,0,1702,26600,26300,25800,25500,25000,26450,25650,560,7800,5000,18720,50,1,11200000,2850,-99.41,0.77,12,0.10,-256.00,33175.00,41450,20240527,-38.60,18590,20241209,36.90,27400,-7.12,20250110,19820,28.41,20250102,41450,-38.60,20240527,18590,36.90,20241209,3.45,N,322000,5000,560 억,,817147,N,N,409,N,00,N
20250218,161139,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,750,2,2.97,2921329400,113273,151.72,25400,26100,25300,32800,17700,25250,25789.96,7.17,0,16650,26050,25650,25150,24750,24250,25850,24950,560,7550,5000,18180,50,1,11200000,2912,-101.56,0.78,12,1.01,-256.00,33175.00,41450,20240527,-37.27,18590,20241209,39.86,27400,-5.11,20250110,19820,31.18,20250102,41450,-37.27,20240527,18590,39.86,20241209,3.22,N,322000,5000,560 억,,802709,N,N,409,N,00,N
20250218,151142,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,550,2,2.18,2767491700,107338,143.77,25400,26100,25300,32800,17700,25250,25782.96,7.17,0,15023,26050,25650,25150,24750,24250,25850,24950,560,7550,5000,18180,50,1,11200000,2890,-100.78,0.78,12,0.96,-256.00,33175.00,41450,20240527,-37.76,18590,20241209,38.78,27400,-5.84,20250110,19820,30.17,20250102,41450,-37.76,20240527,18590,38.78,20241209,3.22,N,322000,5000,560 억,,802709,N,N,211,N,00,N
20250218,141143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,550,2,2.18,2325964600,90282,120.92,25400,26100,25300,32800,17700,25250,25763.33,7.17,0,15985,26050,25650,25150,24750,24250,25850,24950,560,7550,5000,18180,50,1,11200000,2890,-100.78,0.78,12,0.81,-256.00,33175.00,41450,20240527,-37.76,18590,20241209,38.78,27400,-5.84,20250110,19820,30.17,20250102,41450,-37.76,20240527,18590,38.78,20241209,3.22,N,322000,5000,560 억,,802709,N,N,211,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 161144 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26250 250 2 0.96 2854921500 109654 96.48 25900 26300 25400 33800 18200 26000 26034.99 7.30 0 7512 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2940 -102.54 0.79 12 0.98 -256.00 33175.00 41450 20240527 -36.67 18590 20241209 41.20 27400 -4.20 20250110 19820 32.44 20250102 41450 -36.67 20240527 18590 41.20 20241209 3.45 N 322000 5000 560 억 817147 N N 677 N 00 N
3 20250219 151148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26200 200 2 0.77 2668999450 102563 90.24 25900 26300 25400 33800 18200 26000 26023.02 7.30 0 8593 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2934 -102.34 0.79 12 0.92 -256.00 33175.00 41450 20240527 -36.79 18590 20241209 40.94 27400 -4.38 20250110 19820 32.19 20250102 41450 -36.79 20240527 18590 40.94 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
4 20250219 141143 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26100 100 2 0.38 2228398700 85699 75.40 25900 26300 25400 33800 18200 26000 26002.62 7.30 0 2442 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2923 -101.95 0.79 12 0.77 -256.00 33175.00 41450 20240527 -37.03 18590 20241209 40.40 27400 -4.74 20250110 19820 31.69 20250102 41450 -37.03 20240527 18590 40.40 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
5 20250219 131144 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26050 50 2 0.19 1961021200 75436 66.37 25900 26300 25400 33800 18200 26000 25995.83 7.30 0 2012 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2918 -101.76 0.79 12 0.67 -256.00 33175.00 41450 20240527 -37.15 18590 20241209 40.13 27400 -4.93 20250110 19820 31.43 20250102 41450 -37.15 20240527 18590 40.13 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
6 20250219 121144 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26100 100 2 0.38 1754675800 67521 59.41 25900 26300 25400 33800 18200 26000 25987.11 7.30 0 4890 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2923 -101.95 0.79 12 0.60 -256.00 33175.00 41450 20240527 -37.03 18590 20241209 40.40 27400 -4.74 20250110 19820 31.69 20250102 41450 -37.03 20240527 18590 40.40 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
7 20250219 111145 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26000 0 3 0.00 1549317500 59654 52.49 25900 26300 25400 33800 18200 26000 25971.73 7.30 0 3683 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2912 -101.56 0.78 12 0.53 -256.00 33175.00 41450 20240527 -37.27 18590 20241209 39.86 27400 -5.11 20250110 19820 31.18 20250102 41450 -37.27 20240527 18590 39.86 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
8 20250219 101145 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26150 150 2 0.58 1236000550 47621 41.90 25900 26300 25400 33800 18200 26000 25954.95 7.30 0 2907 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2929 -102.15 0.79 12 0.43 -256.00 33175.00 41450 20240527 -36.91 18590 20241209 40.67 27400 -4.56 20250110 19820 31.94 20250102 41450 -36.91 20240527 18590 40.67 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
9 20250219 091146 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25450 -550 5 -2.12 274230350 10683 9.40 25900 25950 25400 33800 18200 26000 25669.79 7.30 0 1702 26600 26300 25800 25500 25000 26450 25650 560 7800 5000 18720 50 1 11200000 2850 -99.41 0.77 12 0.10 -256.00 33175.00 41450 20240527 -38.60 18590 20241209 36.90 27400 -7.12 20250110 19820 28.41 20250102 41450 -38.60 20240527 18590 36.90 20241209 3.45 N 322000 5000 560 억 817147 N N 409 N 00 N
10 20250218 161139 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26000 750 2 2.97 2921329400 113273 151.72 25400 26100 25300 32800 17700 25250 25789.96 7.17 0 16650 26050 25650 25150 24750 24250 25850 24950 560 7550 5000 18180 50 1 11200000 2912 -101.56 0.78 12 1.01 -256.00 33175.00 41450 20240527 -37.27 18590 20241209 39.86 27400 -5.11 20250110 19820 31.18 20250102 41450 -37.27 20240527 18590 39.86 20241209 3.22 N 322000 5000 560 억 802709 N N 409 N 00 N
11 20250218 151142 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25800 550 2 2.18 2767491700 107338 143.77 25400 26100 25300 32800 17700 25250 25782.96 7.17 0 15023 26050 25650 25150 24750 24250 25850 24950 560 7550 5000 18180 50 1 11200000 2890 -100.78 0.78 12 0.96 -256.00 33175.00 41450 20240527 -37.76 18590 20241209 38.78 27400 -5.84 20250110 19820 30.17 20250102 41450 -37.76 20240527 18590 38.78 20241209 3.22 N 322000 5000 560 억 802709 N N 211 N 00 N
12 20250218 141143 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25800 550 2 2.18 2325964600 90282 120.92 25400 26100 25300 32800 17700 25250 25763.33 7.17 0 15985 26050 25650 25150 24750 24250 25850 24950 560 7550 5000 18180 50 1 11200000 2890 -100.78 0.78 12 0.81 -256.00 33175.00 41450 20240527 -37.76 18590 20241209 38.78 27400 -5.84 20250110 19820 30.17 20250102 41450 -37.76 20240527 18590 38.78 20241209 3.22 N 322000 5000 560 억 802709 N N 211 N 00 N