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
353200/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
20250219,161209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20000,-350,5,-1.72,17648996020,861243,135.08,20600,21100,19980,26450,14250,20350,20493.87,10.09,0,-95820,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,9883,40.57,1.19,12,1.74,493.00,16857.00,28050,20240402,-28.70,12870,20241209,55.40,21650,-7.62,20250217,15080,32.63,20250102,28050,-28.70,20240402,12870,55.40,20241209,2.62,N,353200,500,247 억,,4987936,N,N,8935,N,00,N
20250219,151213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20100,-250,5,-1.23,16948358220,826271,129.59,20600,21100,19980,26450,14250,20350,20511.86,10.09,0,-93781,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,9933,40.77,1.19,12,1.67,493.00,16857.00,28050,20240402,-28.34,12870,20241209,56.18,21650,-7.16,20250217,15080,33.29,20250102,28050,-28.34,20240402,12870,56.18,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,141208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20100,-250,5,-1.23,15647111370,761432,119.42,20600,21100,19980,26450,14250,20350,20549.58,10.09,0,-76293,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,9933,40.77,1.19,12,1.54,493.00,16857.00,28050,20240402,-28.34,12870,20241209,56.18,21650,-7.16,20250217,15080,33.29,20250102,28050,-28.34,20240402,12870,56.18,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,131209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20150,-200,5,-0.98,13044951150,631647,99.07,20600,21100,20100,26450,14250,20350,20652.28,10.09,0,-96551,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,9958,40.87,1.20,12,1.28,493.00,16857.00,28050,20240402,-28.16,12870,20241209,56.57,21650,-6.93,20250217,15080,33.62,20250102,28050,-28.16,20240402,12870,56.57,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,121210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20300,-50,5,-0.25,11562550000,558496,87.60,20600,21100,20250,26450,14250,20350,20703.01,10.09,0,-76539,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,10032,41.18,1.20,12,1.13,493.00,16857.00,28050,20240402,-27.63,12870,20241209,57.73,21650,-6.24,20250217,15080,34.62,20250102,28050,-27.63,20240402,12870,57.73,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,111210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20450,100,2,0.49,10455540250,504175,79.08,20600,21100,20300,26450,14250,20350,20737.92,10.09,0,-64312,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,10106,41.48,1.21,12,1.02,493.00,16857.00,28050,20240402,-27.09,12870,20241209,58.90,21650,-5.54,20250217,15080,35.61,20250102,28050,-27.09,20240402,12870,58.90,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,101211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20750,400,2,1.97,7963596800,382530,60.00,20600,21100,20500,26450,14250,20350,20818.23,10.09,0,-60331,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,10254,42.09,1.23,12,0.77,493.00,16857.00,28050,20240402,-26.02,12870,20241209,61.23,21650,-4.16,20250217,15080,37.60,20250102,28050,-26.02,20240402,12870,61.23,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250219,091212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20900,550,2,2.70,3437518050,165313,25.93,20600,21100,20500,26450,14250,20350,20794.00,10.09,0,-46082,21316,20832,20466,19982,19616,20650,19800,247,6100,500,15050,50,1,49416925,10328,42.39,1.24,12,0.33,493.00,16857.00,28050,20240402,-25.49,12870,20241209,62.39,21650,-3.46,20250217,15080,38.59,20250102,28050,-25.49,20240402,12870,62.39,20241209,2.62,N,353200,500,247 억,,4987936,N,N,10309,N,00,N
20250218,161204,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20350,-500,5,-2.40,12906280300,632029,31.55,20900,20950,20100,27100,14600,20850,20420.53,10.11,0,-18658,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10056,41.28,1.21,12,1.28,493.00,16857.00,28050,20240402,-27.45,12870,20241209,58.12,21650,-6.00,20250217,15080,34.95,20250102,28050,-27.45,20240402,12870,58.12,20241209,2.73,N,353200,500,247 억,,4997751,N,N,10309,N,00,N
20250218,151206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20250,-600,5,-2.88,12122563000,593460,29.63,20900,20950,20100,27100,14600,20850,20426.93,10.11,0,-19174,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10007,41.08,1.20,12,1.20,493.00,16857.00,28050,20240402,-27.81,12870,20241209,57.34,21650,-6.47,20250217,15080,34.28,20250102,28050,-27.81,20240402,12870,57.34,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,141208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20400,-450,5,-2.16,9804773050,478850,23.90,20900,20950,20200,27100,14600,20850,20475.67,10.11,0,-14429,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10081,41.38,1.21,12,0.97,493.00,16857.00,28050,20240402,-27.27,12870,20241209,58.51,21650,-5.77,20250217,15080,35.28,20250102,28050,-27.27,20240402,12870,58.51,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,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 161209 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20000 -350 5 -1.72 17648996020 861243 135.08 20600 21100 19980 26450 14250 20350 20493.87 10.09 0 -95820 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 9883 40.57 1.19 12 1.74 493.00 16857.00 28050 20240402 -28.70 12870 20241209 55.40 21650 -7.62 20250217 15080 32.63 20250102 28050 -28.70 20240402 12870 55.40 20241209 2.62 N 353200 500 247 억 4987936 N N 8935 N 00 N
3 20250219 151213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20100 -250 5 -1.23 16948358220 826271 129.59 20600 21100 19980 26450 14250 20350 20511.86 10.09 0 -93781 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 9933 40.77 1.19 12 1.67 493.00 16857.00 28050 20240402 -28.34 12870 20241209 56.18 21650 -7.16 20250217 15080 33.29 20250102 28050 -28.34 20240402 12870 56.18 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
4 20250219 141208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20100 -250 5 -1.23 15647111370 761432 119.42 20600 21100 19980 26450 14250 20350 20549.58 10.09 0 -76293 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 9933 40.77 1.19 12 1.54 493.00 16857.00 28050 20240402 -28.34 12870 20241209 56.18 21650 -7.16 20250217 15080 33.29 20250102 28050 -28.34 20240402 12870 56.18 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
5 20250219 131209 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20150 -200 5 -0.98 13044951150 631647 99.07 20600 21100 20100 26450 14250 20350 20652.28 10.09 0 -96551 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 9958 40.87 1.20 12 1.28 493.00 16857.00 28050 20240402 -28.16 12870 20241209 56.57 21650 -6.93 20250217 15080 33.62 20250102 28050 -28.16 20240402 12870 56.57 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
6 20250219 121210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20300 -50 5 -0.25 11562550000 558496 87.60 20600 21100 20250 26450 14250 20350 20703.01 10.09 0 -76539 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 10032 41.18 1.20 12 1.13 493.00 16857.00 28050 20240402 -27.63 12870 20241209 57.73 21650 -6.24 20250217 15080 34.62 20250102 28050 -27.63 20240402 12870 57.73 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
7 20250219 111210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20450 100 2 0.49 10455540250 504175 79.08 20600 21100 20300 26450 14250 20350 20737.92 10.09 0 -64312 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 10106 41.48 1.21 12 1.02 493.00 16857.00 28050 20240402 -27.09 12870 20241209 58.90 21650 -5.54 20250217 15080 35.61 20250102 28050 -27.09 20240402 12870 58.90 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
8 20250219 101211 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20750 400 2 1.97 7963596800 382530 60.00 20600 21100 20500 26450 14250 20350 20818.23 10.09 0 -60331 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 10254 42.09 1.23 12 0.77 493.00 16857.00 28050 20240402 -26.02 12870 20241209 61.23 21650 -4.16 20250217 15080 37.60 20250102 28050 -26.02 20240402 12870 61.23 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
9 20250219 091212 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20900 550 2 2.70 3437518050 165313 25.93 20600 21100 20500 26450 14250 20350 20794.00 10.09 0 -46082 21316 20832 20466 19982 19616 20650 19800 247 6100 500 15050 50 1 49416925 10328 42.39 1.24 12 0.33 493.00 16857.00 28050 20240402 -25.49 12870 20241209 62.39 21650 -3.46 20250217 15080 38.59 20250102 28050 -25.49 20240402 12870 62.39 20241209 2.62 N 353200 500 247 억 4987936 N N 10309 N 00 N
10 20250218 161204 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20350 -500 5 -2.40 12906280300 632029 31.55 20900 20950 20100 27100 14600 20850 20420.53 10.11 0 -18658 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10056 41.28 1.21 12 1.28 493.00 16857.00 28050 20240402 -27.45 12870 20241209 58.12 21650 -6.00 20250217 15080 34.95 20250102 28050 -27.45 20240402 12870 58.12 20241209 2.73 N 353200 500 247 억 4997751 N N 10309 N 00 N
11 20250218 151206 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20250 -600 5 -2.88 12122563000 593460 29.63 20900 20950 20100 27100 14600 20850 20426.93 10.11 0 -19174 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10007 41.08 1.20 12 1.20 493.00 16857.00 28050 20240402 -27.81 12870 20241209 57.34 21650 -6.47 20250217 15080 34.28 20250102 28050 -27.81 20240402 12870 57.34 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
12 20250218 141208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20400 -450 5 -2.16 9804773050 478850 23.90 20900 20950 20200 27100 14600 20850 20475.67 10.11 0 -14429 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10081 41.38 1.21 12 0.97 493.00 16857.00 28050 20240402 -27.27 12870 20241209 58.51 21650 -5.77 20250217 15080 35.28 20250102 28050 -27.27 20240402 12870 58.51 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N