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
019490/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
20250224,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,828628352,1074129,67.25,785,785,760,999,539,769,771.45,1.27,0,-2680,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.41,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,775614690,1005134,62.93,785,785,760,999,539,769,771.65,1.27,0,-1946,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.32,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,687057365,889728,55.71,785,785,760,999,539,769,772.21,1.27,0,35975,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.16,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,591600486,765716,47.94,785,785,760,999,539,769,772.61,1.27,0,57671,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.00,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,12,2,1.56,503989188,652196,40.84,785,785,760,999,539,769,772.76,1.27,0,53020,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,597,-2.01,2.97,12,0.85,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,110337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,6,2,0.78,346075622,448572,28.09,785,785,760,999,539,769,771.51,1.27,0,31655,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,592,-1.99,2.95,12,0.59,-389.00,263.00,5640,20240923,-86.26,751,20250207,3.20,3585,-78.38,20250114,751,3.20,20250207,5640,-86.26,20240923,751,3.20,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,100336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,1,2,0.13,206610063,268691,16.82,785,785,760,999,539,769,768.95,1.27,0,-20315,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,589,-1.98,2.93,12,0.35,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,090339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,766,-3,5,-0.39,59911937,77858,4.87,785,785,760,999,539,769,769.50,1.27,0,-252,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,585,-1.97,2.91,12,0.10,-389.00,263.00,5640,20240923,-86.42,751,20250207,2.00,3585,-78.63,20250114,751,2.00,20250207,5640,-86.42,20240923,751,2.00,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250221,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,1196623676,1551724,101.16,784,789,763,1015,547,781,771.16,1.13,0,34376,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,2.03,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,150339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1131173581,1466617,95.61,784,789,763,1015,547,781,771.28,1.13,0,42609,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.92,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1011243415,1310843,85.46,784,789,763,1015,547,781,771.45,1.13,0,41802,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.72,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,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 160338 57 100.00 KOSPI 전기·전자 N N N N N 769 0 3 0.00 828628352 1074129 67.25 785 785 760 999 539 769 771.45 1.27 0 -2680 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 588 -1.98 2.92 12 1.41 -389.00 263.00 5640 20240923 -86.37 751 20250207 2.40 3585 -78.55 20250114 751 2.40 20250207 5640 -86.37 20240923 751 2.40 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
3 20250224 150338 57 100.00 KOSPI 전기·전자 N N N N N 768 -1 5 -0.13 775614690 1005134 62.93 785 785 760 999 539 769 771.65 1.27 0 -1946 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 587 -1.97 2.92 12 1.32 -389.00 263.00 5640 20240923 -86.38 751 20250207 2.26 3585 -78.58 20250114 751 2.26 20250207 5640 -86.38 20240923 751 2.26 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
4 20250224 140338 57 100.00 KOSPI 전기·전자 N N N N N 768 -1 5 -0.13 687057365 889728 55.71 785 785 760 999 539 769 772.21 1.27 0 35975 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 587 -1.97 2.92 12 1.16 -389.00 263.00 5640 20240923 -86.38 751 20250207 2.26 3585 -78.58 20250114 751 2.26 20250207 5640 -86.38 20240923 751 2.26 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
5 20250224 130338 57 100.00 KOSPI 전기·전자 N N N N N 769 0 3 0.00 591600486 765716 47.94 785 785 760 999 539 769 772.61 1.27 0 57671 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 588 -1.98 2.92 12 1.00 -389.00 263.00 5640 20240923 -86.37 751 20250207 2.40 3585 -78.55 20250114 751 2.40 20250207 5640 -86.37 20240923 751 2.40 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
6 20250224 120337 57 100.00 KOSPI 전기·전자 N N N N N 781 12 2 1.56 503989188 652196 40.84 785 785 760 999 539 769 772.76 1.27 0 53020 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 597 -2.01 2.97 12 0.85 -389.00 263.00 5640 20240923 -86.15 751 20250207 3.99 3585 -78.21 20250114 751 3.99 20250207 5640 -86.15 20240923 751 3.99 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
7 20250224 110337 57 100.00 KOSPI 전기·전자 N N N N N 775 6 2 0.78 346075622 448572 28.09 785 785 760 999 539 769 771.51 1.27 0 31655 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 592 -1.99 2.95 12 0.59 -389.00 263.00 5640 20240923 -86.26 751 20250207 3.20 3585 -78.38 20250114 751 3.20 20250207 5640 -86.26 20240923 751 3.20 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
8 20250224 100336 57 100.00 KOSPI 전기·전자 N N N N N 770 1 2 0.13 206610063 268691 16.82 785 785 760 999 539 769 768.95 1.27 0 -20315 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 589 -1.98 2.93 12 0.35 -389.00 263.00 5640 20240923 -86.35 751 20250207 2.53 3585 -78.52 20250114 751 2.53 20250207 5640 -86.35 20240923 751 2.53 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
9 20250224 090339 57 100.00 KOSPI 전기·전자 N N N N N 766 -3 5 -0.39 59911937 77858 4.87 785 785 760 999 539 769 769.50 1.27 0 -252 799 783 773 757 747 779 753 382 230 500 460 1 1 76432270 585 -1.97 2.91 12 0.10 -389.00 263.00 5640 20240923 -86.42 751 20250207 2.00 3585 -78.63 20250114 751 2.00 20250207 5640 -86.42 20240923 751 2.00 20250207 0.01 N 019490 500 382 억 968835 N N 0 N 00 N
10 20250221 160336 57 100.00 KOSPI 전기·전자 N N N N N 769 -12 5 -1.54 1196623676 1551724 101.16 784 789 763 1015 547 781 771.16 1.13 0 34376 854 817 791 754 728 804 741 382 234 500 460 1 1 76432270 588 -1.98 2.92 12 2.03 -389.00 263.00 5640 20240923 -86.37 751 20250207 2.40 3585 -78.55 20250114 751 2.40 20250207 5640 -86.37 20240923 751 2.40 20250207 0.01 N 019490 500 382 억 867273 N N 0 N 00 N
11 20250221 150339 57 100.00 KOSPI 전기·전자 N N N N N 770 -11 5 -1.41 1131173581 1466617 95.61 784 789 763 1015 547 781 771.28 1.13 0 42609 854 817 791 754 728 804 741 382 234 500 460 1 1 76432270 589 -1.98 2.93 12 1.92 -389.00 263.00 5640 20240923 -86.35 751 20250207 2.53 3585 -78.52 20250114 751 2.53 20250207 5640 -86.35 20240923 751 2.53 20250207 0.01 N 019490 500 382 억 867273 N N 0 N 00 N
12 20250221 140336 57 100.00 KOSPI 전기·전자 N N N N N 770 -11 5 -1.41 1011243415 1310843 85.46 784 789 763 1015 547 781 771.45 1.13 0 41802 854 817 791 754 728 804 741 382 234 500 460 1 1 76432270 589 -1.98 2.93 12 1.72 -389.00 263.00 5640 20240923 -86.35 751 20250207 2.53 3585 -78.52 20250114 751 2.53 20250207 5640 -86.35 20240923 751 2.53 20250207 0.01 N 019490 500 382 억 867273 N N 0 N 00 N