ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017900/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
20250211,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1835,11,2,0.60,122038730,66061,68.53,1824,1867,1822,2370,1277,1824,1847.37,17.98,0,4958,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1063,-107.94,0.43,12,0.11,-17.00,4305.00,2965,20240222,-38.11,1538,20241209,19.31,1867,-1.71,20250211,1621,13.20,20250102,2965,-38.11,20240222,1538,19.31,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1837,13,2,0.71,118602760,64188,66.58,1824,1867,1822,2370,1277,1824,1847.74,17.98,0,4799,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1064,-108.06,0.43,12,0.11,-17.00,4305.00,2965,20240222,-38.04,1538,20241209,19.44,1867,-1.61,20250211,1621,13.33,20250102,2965,-38.04,20240222,1538,19.44,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1841,17,2,0.93,112585833,60917,63.19,1824,1867,1822,2370,1277,1824,1848.18,17.98,0,4106,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1067,-108.29,0.43,12,0.11,-17.00,4305.00,2965,20240222,-37.91,1538,20241209,19.70,1867,-1.39,20250211,1621,13.57,20250102,2965,-37.91,20240222,1538,19.70,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,130318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1840,16,2,0.88,109448523,59212,61.42,1824,1867,1822,2370,1277,1824,1848.42,17.98,0,3510,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1066,-108.24,0.43,12,0.10,-17.00,4305.00,2965,20240222,-37.94,1538,20241209,19.64,1867,-1.45,20250211,1621,13.51,20250102,2965,-37.94,20240222,1538,19.64,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1842,18,2,0.99,98284242,53145,55.13,1824,1867,1822,2370,1277,1824,1849.36,17.98,0,2723,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1067,-108.35,0.43,12,0.09,-17.00,4305.00,2965,20240222,-37.88,1538,20241209,19.77,1867,-1.34,20250211,1621,13.63,20250102,2965,-37.88,20240222,1538,19.77,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,110321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1848,24,2,1.32,91362189,49380,51.22,1824,1867,1822,2370,1277,1824,1850.19,17.98,0,1914,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1071,-108.71,0.43,12,0.09,-17.00,4305.00,2965,20240222,-37.67,1538,20241209,20.16,1867,-1.02,20250211,1621,14.00,20250102,2965,-37.67,20240222,1538,20.16,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,100320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,37,2,2.03,65999980,35722,37.06,1824,1867,1822,2370,1277,1824,1847.60,17.98,0,-299,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1078,-109.47,0.43,12,0.06,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1867,-0.32,20250211,1621,14.81,20250102,2965,-37.23,20240222,1538,21.00,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250211,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,0,3,0.00,5783446,3165,3.28,1824,1835,1822,2370,1277,1824,1827.31,17.98,0,787,1866,1845,1818,1797,1770,1855,1807,290,546,500,1240,1,1,57943763,1057,-107.29,0.42,12,0.01,-17.00,4305.00,2965,20240222,-38.48,1538,20241209,18.60,1839,-0.82,20250210,1621,12.52,20250102,2965,-38.48,20240222,1538,18.60,20241209,1.30,N,017900,500,289 억,,10419480,N,N,0,N,00,N
20250210,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,20,2,1.11,175636571,96396,167.54,1804,1839,1791,2345,1263,1804,1822.03,17.96,0,10957,1834,1819,1791,1776,1748,1826,1783,290,541,500,1220,1,1,57943763,1057,-107.29,0.42,12,0.17,-17.00,4305.00,2965,20240222,-38.48,1538,20241209,18.60,1839,-0.82,20250210,1621,12.52,20250102,2965,-38.48,20240222,1538,18.60,20241209,1.30,N,017900,500,289 억,,10408708,N,N,3,N,00,N
20250210,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1833,29,2,1.61,166173957,91213,158.53,1804,1839,1791,2345,1263,1804,1821.82,17.96,0,10641,1834,1819,1791,1776,1748,1826,1783,290,541,500,1220,1,1,57943763,1062,-107.82,0.43,12,0.16,-17.00,4305.00,2965,20240222,-38.18,1538,20241209,19.18,1839,-0.33,20250210,1621,13.08,20250102,2965,-38.18,20240222,1538,19.18,20241209,1.30,N,017900,500,289 억,,10408708,N,N,3,N,00,N
20250210,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1831,27,2,1.50,137118888,75368,131.00,1804,1834,1791,2345,1263,1804,1819.33,17.96,0,8915,1834,1819,1791,1776,1748,1826,1783,290,541,500,1220,1,1,57943763,1061,-107.71,0.43,12,0.13,-17.00,4305.00,2965,20240222,-38.25,1538,20241209,19.05,1834,-0.16,20250210,1621,12.95,20250102,2965,-38.25,20240222,1538,19.05,20241209,1.30,N,017900,500,289 억,,10408708,N,N,3,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 20250211 160320 57 100.00 KOSPI 전기·전자 N N N N N 1835 11 2 0.60 122038730 66061 68.53 1824 1867 1822 2370 1277 1824 1847.37 17.98 0 4958 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1063 -107.94 0.43 12 0.11 -17.00 4305.00 2965 20240222 -38.11 1538 20241209 19.31 1867 -1.71 20250211 1621 13.20 20250102 2965 -38.11 20240222 1538 19.31 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
3 20250211 150320 57 100.00 KOSPI 전기·전자 N N N N N 1837 13 2 0.71 118602760 64188 66.58 1824 1867 1822 2370 1277 1824 1847.74 17.98 0 4799 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1064 -108.06 0.43 12 0.11 -17.00 4305.00 2965 20240222 -38.04 1538 20241209 19.44 1867 -1.61 20250211 1621 13.33 20250102 2965 -38.04 20240222 1538 19.44 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
4 20250211 140322 57 100.00 KOSPI 전기·전자 N N N N N 1841 17 2 0.93 112585833 60917 63.19 1824 1867 1822 2370 1277 1824 1848.18 17.98 0 4106 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1067 -108.29 0.43 12 0.11 -17.00 4305.00 2965 20240222 -37.91 1538 20241209 19.70 1867 -1.39 20250211 1621 13.57 20250102 2965 -37.91 20240222 1538 19.70 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
5 20250211 130318 57 100.00 KOSPI 전기·전자 N N N N N 1840 16 2 0.88 109448523 59212 61.42 1824 1867 1822 2370 1277 1824 1848.42 17.98 0 3510 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1066 -108.24 0.43 12 0.10 -17.00 4305.00 2965 20240222 -37.94 1538 20241209 19.64 1867 -1.45 20250211 1621 13.51 20250102 2965 -37.94 20240222 1538 19.64 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
6 20250211 120320 57 100.00 KOSPI 전기·전자 N N N N N 1842 18 2 0.99 98284242 53145 55.13 1824 1867 1822 2370 1277 1824 1849.36 17.98 0 2723 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1067 -108.35 0.43 12 0.09 -17.00 4305.00 2965 20240222 -37.88 1538 20241209 19.77 1867 -1.34 20250211 1621 13.63 20250102 2965 -37.88 20240222 1538 19.77 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
7 20250211 110321 57 100.00 KOSPI 전기·전자 N N N N N 1848 24 2 1.32 91362189 49380 51.22 1824 1867 1822 2370 1277 1824 1850.19 17.98 0 1914 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1071 -108.71 0.43 12 0.09 -17.00 4305.00 2965 20240222 -37.67 1538 20241209 20.16 1867 -1.02 20250211 1621 14.00 20250102 2965 -37.67 20240222 1538 20.16 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
8 20250211 100320 57 100.00 KOSPI 전기·전자 N N N N N 1861 37 2 2.03 65999980 35722 37.06 1824 1867 1822 2370 1277 1824 1847.60 17.98 0 -299 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1078 -109.47 0.43 12 0.06 -17.00 4305.00 2965 20240222 -37.23 1538 20241209 21.00 1867 -0.32 20250211 1621 14.81 20250102 2965 -37.23 20240222 1538 21.00 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
9 20250211 090321 57 100.00 KOSPI 전기·전자 N N N N N 1824 0 3 0.00 5783446 3165 3.28 1824 1835 1822 2370 1277 1824 1827.31 17.98 0 787 1866 1845 1818 1797 1770 1855 1807 290 546 500 1240 1 1 57943763 1057 -107.29 0.42 12 0.01 -17.00 4305.00 2965 20240222 -38.48 1538 20241209 18.60 1839 -0.82 20250210 1621 12.52 20250102 2965 -38.48 20240222 1538 18.60 20241209 1.30 N 017900 500 289 억 10419480 N N 0 N 00 N
10 20250210 160319 57 100.00 KOSPI 전기·전자 N N N N N 1824 20 2 1.11 175636571 96396 167.54 1804 1839 1791 2345 1263 1804 1822.03 17.96 0 10957 1834 1819 1791 1776 1748 1826 1783 290 541 500 1220 1 1 57943763 1057 -107.29 0.42 12 0.17 -17.00 4305.00 2965 20240222 -38.48 1538 20241209 18.60 1839 -0.82 20250210 1621 12.52 20250102 2965 -38.48 20240222 1538 18.60 20241209 1.30 N 017900 500 289 억 10408708 N N 3 N 00 N
11 20250210 150319 57 100.00 KOSPI 전기·전자 N N N N N 1833 29 2 1.61 166173957 91213 158.53 1804 1839 1791 2345 1263 1804 1821.82 17.96 0 10641 1834 1819 1791 1776 1748 1826 1783 290 541 500 1220 1 1 57943763 1062 -107.82 0.43 12 0.16 -17.00 4305.00 2965 20240222 -38.18 1538 20241209 19.18 1839 -0.33 20250210 1621 13.08 20250102 2965 -38.18 20240222 1538 19.18 20241209 1.30 N 017900 500 289 억 10408708 N N 3 N 00 N
12 20250210 140320 57 100.00 KOSPI 전기·전자 N N N N N 1831 27 2 1.50 137118888 75368 131.00 1804 1834 1791 2345 1263 1804 1819.33 17.96 0 8915 1834 1819 1791 1776 1748 1826 1783 290 541 500 1220 1 1 57943763 1061 -107.71 0.43 12 0.13 -17.00 4305.00 2965 20240222 -38.25 1538 20241209 19.05 1834 -0.16 20250210 1621 12.95 20250102 2965 -38.25 20240222 1538 19.05 20241209 1.30 N 017900 500 289 억 10408708 N N 3 N 00 N