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
336370/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
20250219,161155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10340,330,2,3.30,3520848060,341829,126.02,10040,10410,10040,13010,7010,10010,10299.97,5.08,0,13529,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7260,6.15,1.57,12,0.49,1680.00,6568.00,23500,20240701,-56.00,7600,20241210,36.05,11800,-12.37,20250120,8040,28.61,20250102,23500,-56.00,20240701,7600,36.05,20241210,1.67,N,336370,100,70 억,,3563895,N,N,3951,N,00,N
20250219,151159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10350,340,2,3.40,3422146140,332289,122.50,10040,10410,10040,13010,7010,10010,10298.70,5.08,0,13992,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7267,6.16,1.58,12,0.47,1680.00,6568.00,23500,20240701,-55.96,7600,20241210,36.18,11800,-12.29,20250120,8040,28.73,20250102,23500,-55.96,20240701,7600,36.18,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,141154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10360,350,2,3.50,3158294540,306734,113.08,10040,10410,10040,13010,7010,10010,10296.53,5.08,0,12928,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7275,6.17,1.58,12,0.44,1680.00,6568.00,23500,20240701,-55.91,7600,20241210,36.32,11800,-12.20,20250120,8040,28.86,20250102,23500,-55.91,20240701,7600,36.32,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,131156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10360,350,2,3.50,2927124160,284341,104.83,10040,10410,10040,13010,7010,10010,10294.41,5.08,0,15603,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7275,6.17,1.58,12,0.40,1680.00,6568.00,23500,20240701,-55.91,7600,20241210,36.32,11800,-12.20,20250120,8040,28.86,20250102,23500,-55.91,20240701,7600,36.32,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,121156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10300,290,2,2.90,2549267080,247751,91.34,10040,10410,10040,13010,7010,10010,10289.63,5.08,0,12295,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7232,6.13,1.57,12,0.35,1680.00,6568.00,23500,20240701,-56.17,7600,20241210,35.53,11800,-12.71,20250120,8040,28.11,20250102,23500,-56.17,20240701,7600,35.53,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,111156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10330,320,2,3.20,2073216260,201775,74.39,10040,10410,10040,13010,7010,10010,10274.89,5.08,0,7747,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7253,6.15,1.57,12,0.29,1680.00,6568.00,23500,20240701,-56.04,7600,20241210,35.92,11800,-12.46,20250120,8040,28.48,20250102,23500,-56.04,20240701,7600,35.92,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,101156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,210,2,2.10,861863560,84447,31.13,10040,10280,10040,13010,7010,10010,10205.97,5.08,0,2926,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7176,6.08,1.56,12,0.12,1680.00,6568.00,23500,20240701,-56.51,7600,20241210,34.47,11800,-13.39,20250120,8040,27.11,20250102,23500,-56.51,20240701,7600,34.47,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250219,091158,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10120,110,2,1.10,87276540,8644,3.19,10040,10180,10040,13010,7010,10010,10096.78,5.08,0,-1233,10403,10206,10003,9806,9603,10105,9705,70,3000,100,7200,10,1,70217344,7106,6.02,1.54,12,0.01,1680.00,6568.00,23500,20240701,-56.94,7600,20241210,33.16,11800,-14.24,20250120,8040,25.87,20250102,23500,-56.94,20240701,7600,33.16,20241210,1.67,N,336370,100,70 억,,3563895,N,N,1285,N,00,N
20250218,161151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10010,-10,5,-0.10,2705002830,269659,79.81,10030,10200,9800,13020,7020,10020,10031.23,5.12,0,-29968,10473,10246,9873,9646,9273,10360,9760,70,3000,100,7210,10,1,70217344,7029,5.96,1.52,12,0.38,1680.00,6568.00,23500,20240701,-57.40,7600,20241210,31.71,11800,-15.17,20250120,8040,24.50,20250102,23500,-57.40,20240701,7600,31.71,20241210,1.66,N,336370,100,70 억,,3593697,N,N,1285,N,00,N
20250218,151153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10040,20,2,0.20,2593061790,258478,76.50,10030,10200,9800,13020,7020,10020,10032.06,5.12,0,-30814,10473,10246,9873,9646,9273,10360,9760,70,3000,100,7210,10,1,70217344,7050,5.98,1.53,12,0.37,1680.00,6568.00,23500,20240701,-57.28,7600,20241210,32.11,11800,-14.92,20250120,8040,24.88,20250102,23500,-57.28,20240701,7600,32.11,20241210,1.66,N,336370,100,70 억,,3593697,N,N,2904,N,00,N
20250218,141154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10110,90,2,0.90,2226545790,222098,65.74,10030,10200,9800,13020,7020,10020,10025.07,5.12,0,-15256,10473,10246,9873,9646,9273,10360,9760,70,3000,100,7210,10,1,70217344,7099,6.02,1.54,12,0.32,1680.00,6568.00,23500,20240701,-56.98,7600,20241210,33.03,11800,-14.32,20250120,8040,25.75,20250102,23500,-56.98,20240701,7600,33.03,20241210,1.66,N,336370,100,70 억,,3593697,N,N,2904,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 161155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10340 330 2 3.30 3520848060 341829 126.02 10040 10410 10040 13010 7010 10010 10299.97 5.08 0 13529 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7260 6.15 1.57 12 0.49 1680.00 6568.00 23500 20240701 -56.00 7600 20241210 36.05 11800 -12.37 20250120 8040 28.61 20250102 23500 -56.00 20240701 7600 36.05 20241210 1.67 N 336370 100 70 억 3563895 N N 3951 N 00 N
3 20250219 151159 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10350 340 2 3.40 3422146140 332289 122.50 10040 10410 10040 13010 7010 10010 10298.70 5.08 0 13992 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7267 6.16 1.58 12 0.47 1680.00 6568.00 23500 20240701 -55.96 7600 20241210 36.18 11800 -12.29 20250120 8040 28.73 20250102 23500 -55.96 20240701 7600 36.18 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
4 20250219 141154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10360 350 2 3.50 3158294540 306734 113.08 10040 10410 10040 13010 7010 10010 10296.53 5.08 0 12928 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7275 6.17 1.58 12 0.44 1680.00 6568.00 23500 20240701 -55.91 7600 20241210 36.32 11800 -12.20 20250120 8040 28.86 20250102 23500 -55.91 20240701 7600 36.32 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
5 20250219 131156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10360 350 2 3.50 2927124160 284341 104.83 10040 10410 10040 13010 7010 10010 10294.41 5.08 0 15603 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7275 6.17 1.58 12 0.40 1680.00 6568.00 23500 20240701 -55.91 7600 20241210 36.32 11800 -12.20 20250120 8040 28.86 20250102 23500 -55.91 20240701 7600 36.32 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
6 20250219 121156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10300 290 2 2.90 2549267080 247751 91.34 10040 10410 10040 13010 7010 10010 10289.63 5.08 0 12295 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7232 6.13 1.57 12 0.35 1680.00 6568.00 23500 20240701 -56.17 7600 20241210 35.53 11800 -12.71 20250120 8040 28.11 20250102 23500 -56.17 20240701 7600 35.53 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
7 20250219 111156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10330 320 2 3.20 2073216260 201775 74.39 10040 10410 10040 13010 7010 10010 10274.89 5.08 0 7747 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7253 6.15 1.57 12 0.29 1680.00 6568.00 23500 20240701 -56.04 7600 20241210 35.92 11800 -12.46 20250120 8040 28.48 20250102 23500 -56.04 20240701 7600 35.92 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
8 20250219 101156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10220 210 2 2.10 861863560 84447 31.13 10040 10280 10040 13010 7010 10010 10205.97 5.08 0 2926 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7176 6.08 1.56 12 0.12 1680.00 6568.00 23500 20240701 -56.51 7600 20241210 34.47 11800 -13.39 20250120 8040 27.11 20250102 23500 -56.51 20240701 7600 34.47 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
9 20250219 091158 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10120 110 2 1.10 87276540 8644 3.19 10040 10180 10040 13010 7010 10010 10096.78 5.08 0 -1233 10403 10206 10003 9806 9603 10105 9705 70 3000 100 7200 10 1 70217344 7106 6.02 1.54 12 0.01 1680.00 6568.00 23500 20240701 -56.94 7600 20241210 33.16 11800 -14.24 20250120 8040 25.87 20250102 23500 -56.94 20240701 7600 33.16 20241210 1.67 N 336370 100 70 억 3563895 N N 1285 N 00 N
10 20250218 161151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10010 -10 5 -0.10 2705002830 269659 79.81 10030 10200 9800 13020 7020 10020 10031.23 5.12 0 -29968 10473 10246 9873 9646 9273 10360 9760 70 3000 100 7210 10 1 70217344 7029 5.96 1.52 12 0.38 1680.00 6568.00 23500 20240701 -57.40 7600 20241210 31.71 11800 -15.17 20250120 8040 24.50 20250102 23500 -57.40 20240701 7600 31.71 20241210 1.66 N 336370 100 70 억 3593697 N N 1285 N 00 N
11 20250218 151153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10040 20 2 0.20 2593061790 258478 76.50 10030 10200 9800 13020 7020 10020 10032.06 5.12 0 -30814 10473 10246 9873 9646 9273 10360 9760 70 3000 100 7210 10 1 70217344 7050 5.98 1.53 12 0.37 1680.00 6568.00 23500 20240701 -57.28 7600 20241210 32.11 11800 -14.92 20250120 8040 24.88 20250102 23500 -57.28 20240701 7600 32.11 20241210 1.66 N 336370 100 70 억 3593697 N N 2904 N 00 N
12 20250218 141154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10110 90 2 0.90 2226545790 222098 65.74 10030 10200 9800 13020 7020 10020 10025.07 5.12 0 -15256 10473 10246 9873 9646 9273 10360 9760 70 3000 100 7210 10 1 70217344 7099 6.02 1.54 12 0.32 1680.00 6568.00 23500 20240701 -56.98 7600 20241210 33.03 11800 -14.32 20250120 8040 25.75 20250102 23500 -56.98 20240701 7600 33.03 20241210 1.66 N 336370 100 70 억 3593697 N N 2904 N 00 N