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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1852,-9,5,-0.48,55265304,29788,49.51,1848,1865,1842,2415,1303,1861,1855.29,18.02,0,963,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1073,-108.94,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.54,1538,20241209,20.42,1890,-2.01,20250219,1621,14.25,20250102,2635,-29.72,20240226,1538,20.42,20241209,1.40,N,017900,500,289 억,,10442917,N,N,8,N,00,N
20250224,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,-7,5,-0.38,51785503,27910,46.39,1848,1865,1842,2415,1303,1861,1855.45,18.02,0,903,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.06,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2635,-29.64,20240226,1538,20.55,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1853,-8,5,-0.43,51234933,27613,45.90,1848,1865,1842,2415,1303,1861,1855.46,18.02,0,881,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.00,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.50,1538,20241209,20.48,1890,-1.96,20250219,1621,14.31,20250102,2635,-29.68,20240226,1538,20.48,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1857,-4,5,-0.21,36976379,19925,33.12,1848,1865,1842,2415,1303,1861,1855.78,18.02,0,-708,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1076,-109.24,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.37,1538,20241209,20.74,1890,-1.75,20250219,1621,14.56,20250102,2635,-29.53,20240226,1538,20.74,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1859,-2,5,-0.11,34000839,18322,30.45,1848,1865,1842,2415,1303,1861,1855.74,18.02,0,-842,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1077,-109.35,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.30,1538,20241209,20.87,1890,-1.64,20250219,1621,14.68,20250102,2635,-29.45,20240226,1538,20.87,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,110331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,0,3,0.00,28395801,15301,25.43,1848,1865,1842,2415,1303,1861,1855.81,18.02,0,-1085,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1078,-109.47,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1890,-1.53,20250219,1621,14.81,20250102,2635,-29.37,20240226,1538,21.00,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,-7,5,-0.38,27001906,14551,24.19,1848,1865,1842,2415,1303,1861,1855.67,18.02,0,-1177,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.06,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2635,-29.64,20240226,1538,20.55,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250224,090333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1843,-18,5,-0.97,2893930,1567,2.60,1848,1848,1843,2415,1303,1861,1846.80,18.02,0,-581,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1068,-108.41,0.43,12,0.00,-17.00,4305.00,2965,20240222,-37.84,1538,20241209,19.83,1890,-2.49,20250219,1621,13.70,20250102,2635,-30.06,20240226,1538,19.83,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N
20250221,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,18,2,0.98,103069812,56045,130.45,1827,1865,1824,2395,1291,1843,1839.05,18.02,0,2501,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1078,-109.47,0.43,12,0.10,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1890,-1.53,20250219,1621,14.81,20250102,2965,-37.23,20240222,1538,21.00,20241209,1.40,N,017900,500,289 억,,10440455,N,N,30,N,00,N
20250221,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,20,2,1.09,100035158,54411,126.65,1827,1865,1824,2395,1291,1843,1838.51,18.02,0,2827,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1079,-109.59,0.43,12,0.09,-17.00,4305.00,2965,20240222,-37.17,1538,20241209,21.13,1890,-1.43,20250219,1621,14.93,20250102,2965,-37.17,20240222,1538,21.13,20241209,1.40,N,017900,500,289 억,,10440455,N,N,19,N,00,N
20250221,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,11,2,0.60,88906569,48436,112.74,1827,1860,1824,2395,1291,1843,1835.55,18.02,0,3401,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1074,-109.06,0.43,12,0.08,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2965,-37.47,20240222,1538,20.55,20241209,1.40,N,017900,500,289 억,,10440455,N,N,19,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 20250224 160332 57 100.00 KOSPI 전기·전자 N N N N N 1852 -9 5 -0.48 55265304 29788 49.51 1848 1865 1842 2415 1303 1861 1855.29 18.02 0 963 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1073 -108.94 0.43 12 0.05 -17.00 4305.00 2965 20240222 -37.54 1538 20241209 20.42 1890 -2.01 20250219 1621 14.25 20250102 2635 -29.72 20240226 1538 20.42 20241209 1.40 N 017900 500 289 억 10442917 N N 8 N 00 N
3 20250224 150332 57 100.00 KOSPI 전기·전자 N N N N N 1854 -7 5 -0.38 51785503 27910 46.39 1848 1865 1842 2415 1303 1861 1855.45 18.02 0 903 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1074 -109.06 0.43 12 0.05 -17.00 4305.00 2965 20240222 -37.47 1538 20241209 20.55 1890 -1.90 20250219 1621 14.37 20250102 2635 -29.64 20240226 1538 20.55 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
4 20250224 140332 57 100.00 KOSPI 전기·전자 N N N N N 1853 -8 5 -0.43 51234933 27613 45.90 1848 1865 1842 2415 1303 1861 1855.46 18.02 0 881 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1074 -109.00 0.43 12 0.05 -17.00 4305.00 2965 20240222 -37.50 1538 20241209 20.48 1890 -1.96 20250219 1621 14.31 20250102 2635 -29.68 20240226 1538 20.48 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
5 20250224 130332 57 100.00 KOSPI 전기·전자 N N N N N 1857 -4 5 -0.21 36976379 19925 33.12 1848 1865 1842 2415 1303 1861 1855.78 18.02 0 -708 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1076 -109.24 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.37 1538 20241209 20.74 1890 -1.75 20250219 1621 14.56 20250102 2635 -29.53 20240226 1538 20.74 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
6 20250224 120331 57 100.00 KOSPI 전기·전자 N N N N N 1859 -2 5 -0.11 34000839 18322 30.45 1848 1865 1842 2415 1303 1861 1855.74 18.02 0 -842 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1077 -109.35 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.30 1538 20241209 20.87 1890 -1.64 20250219 1621 14.68 20250102 2635 -29.45 20240226 1538 20.87 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
7 20250224 110331 57 100.00 KOSPI 전기·전자 N N N N N 1861 0 3 0.00 28395801 15301 25.43 1848 1865 1842 2415 1303 1861 1855.81 18.02 0 -1085 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1078 -109.47 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.23 1538 20241209 21.00 1890 -1.53 20250219 1621 14.81 20250102 2635 -29.37 20240226 1538 21.00 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
8 20250224 100330 57 100.00 KOSPI 전기·전자 N N N N N 1854 -7 5 -0.38 27001906 14551 24.19 1848 1865 1842 2415 1303 1861 1855.67 18.02 0 -1177 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1074 -109.06 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.47 1538 20241209 20.55 1890 -1.90 20250219 1621 14.37 20250102 2635 -29.64 20240226 1538 20.55 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
9 20250224 090333 57 100.00 KOSPI 전기·전자 N N N N N 1843 -18 5 -0.97 2893930 1567 2.60 1848 1848 1843 2415 1303 1861 1846.80 18.02 0 -581 1891 1876 1850 1835 1809 1883 1842 290 554 500 1260 1 1 57943763 1068 -108.41 0.43 12 0.00 -17.00 4305.00 2965 20240222 -37.84 1538 20241209 19.83 1890 -2.49 20250219 1621 13.70 20250102 2635 -30.06 20240226 1538 19.83 20241209 1.40 N 017900 500 289 억 10442917 N N 30 N 00 N
10 20250221 160331 57 100.00 KOSPI 전기·전자 N N N N N 1861 18 2 0.98 103069812 56045 130.45 1827 1865 1824 2395 1291 1843 1839.05 18.02 0 2501 1892 1867 1851 1826 1810 1859 1818 290 552 500 1250 1 1 57943763 1078 -109.47 0.43 12 0.10 -17.00 4305.00 2965 20240222 -37.23 1538 20241209 21.00 1890 -1.53 20250219 1621 14.81 20250102 2965 -37.23 20240222 1538 21.00 20241209 1.40 N 017900 500 289 억 10440455 N N 30 N 00 N
11 20250221 150332 57 100.00 KOSPI 전기·전자 N N N N N 1863 20 2 1.09 100035158 54411 126.65 1827 1865 1824 2395 1291 1843 1838.51 18.02 0 2827 1892 1867 1851 1826 1810 1859 1818 290 552 500 1250 1 1 57943763 1079 -109.59 0.43 12 0.09 -17.00 4305.00 2965 20240222 -37.17 1538 20241209 21.13 1890 -1.43 20250219 1621 14.93 20250102 2965 -37.17 20240222 1538 21.13 20241209 1.40 N 017900 500 289 억 10440455 N N 19 N 00 N
12 20250221 140330 57 100.00 KOSPI 전기·전자 N N N N N 1854 11 2 0.60 88906569 48436 112.74 1827 1860 1824 2395 1291 1843 1835.55 18.02 0 3401 1892 1867 1851 1826 1810 1859 1818 290 552 500 1250 1 1 57943763 1074 -109.06 0.43 12 0.08 -17.00 4305.00 2965 20240222 -37.47 1538 20241209 20.55 1890 -1.90 20250219 1621 14.37 20250102 2965 -37.47 20240222 1538 20.55 20241209 1.40 N 017900 500 289 억 10440455 N N 19 N 00 N