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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1843,-30,5,-1.60,79419149,42931,155.72,1873,1876,1835,2430,1312,1873,1849.93,18.02,0,-39,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1068,-108.41,0.43,12,0.07,-17.00,4305.00,2965,20240222,-37.84,1538,20241209,19.83,1890,-2.49,20250219,1621,13.70,20250102,2965,-37.84,20240222,1538,19.83,20241209,1.39,N,017900,500,289 억,,10440516,N,N,19,N,00,N
20250220,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1838,-35,5,-1.87,72048209,38925,141.19,1873,1876,1836,2430,1312,1873,1850.95,18.02,0,142,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1065,-108.12,0.43,12,0.07,-17.00,4305.00,2965,20240222,-38.01,1538,20241209,19.51,1890,-2.75,20250219,1621,13.39,20250102,2965,-38.01,20240222,1538,19.51,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1852,-21,5,-1.12,47078332,25368,92.01,1873,1876,1845,2430,1312,1873,1855.82,18.02,0,-1419,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1073,-108.94,0.43,12,0.04,-17.00,4305.00,2965,20240222,-37.54,1538,20241209,20.42,1890,-2.01,20250219,1621,14.25,20250102,2965,-37.54,20240222,1538,20.42,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1853,-20,5,-1.07,44868469,24172,87.68,1873,1876,1845,2430,1312,1873,1856.22,18.02,0,-1625,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1074,-109.00,0.43,12,0.04,-17.00,4305.00,2965,20240222,-37.50,1538,20241209,20.48,1890,-1.96,20250219,1621,14.31,20250102,2965,-37.50,20240222,1538,20.48,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,120329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1850,-23,5,-1.23,31913167,17157,62.23,1873,1876,1849,2430,1312,1873,1860.07,18.02,0,-2732,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1072,-108.82,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.61,1538,20241209,20.29,1890,-2.12,20250219,1621,14.13,20250102,2965,-37.61,20240222,1538,20.29,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,110329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1850,-23,5,-1.23,27899904,14992,54.38,1873,1876,1849,2430,1312,1873,1860.99,18.02,0,-3069,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1072,-108.82,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.61,1538,20241209,20.29,1890,-2.12,20250219,1621,14.13,20250102,2965,-37.61,20240222,1538,20.29,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,100329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,-12,5,-0.64,19283799,10348,37.53,1873,1876,1853,2430,1312,1873,1863.53,18.02,0,-2168,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1078,-109.47,0.43,12,0.02,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1890,-1.53,20250219,1621,14.81,20250102,2965,-37.23,20240222,1538,21.00,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250220,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1870,-3,5,-0.16,5203947,2783,10.09,1873,1876,1853,2430,1312,1873,1869.91,18.02,0,-400,1914,1893,1869,1848,1824,1904,1859,290,557,500,1270,1,1,57943763,1084,-110.00,0.43,12,0.00,-17.00,4305.00,2965,20240222,-36.93,1538,20241209,21.59,1890,-1.06,20250219,1621,15.36,20250102,2965,-36.93,20240222,1538,21.59,20241209,1.39,N,017900,500,289 억,,10440516,N,N,56,N,00,N
20250219,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1873,4,2,0.21,51497747,27570,52.06,1869,1890,1845,2425,1309,1869,1867.89,18.01,0,2622,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1085,-110.18,0.44,12,0.05,-17.00,4305.00,2965,20240222,-36.83,1538,20241209,21.78,1890,-0.90,20250219,1621,15.55,20250102,2965,-36.83,20240222,1538,21.78,20241209,1.39,N,017900,500,289 억,,10437677,N,N,56,N,00,N
20250219,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1869,0,3,0.00,50597325,27089,51.15,1869,1890,1845,2425,1309,1869,1867.82,18.01,0,2580,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1083,-109.94,0.43,12,0.05,-17.00,4305.00,2965,20240222,-36.96,1538,20241209,21.52,1890,-1.11,20250219,1621,15.30,20250102,2965,-36.96,20240222,1538,21.52,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1870,1,2,0.05,46766427,25041,47.28,1869,1890,1845,2425,1309,1869,1867.59,18.01,0,2592,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1084,-110.00,0.43,12,0.04,-17.00,4305.00,2965,20240222,-36.93,1538,20241209,21.59,1890,-1.06,20250219,1621,15.36,20250102,2965,-36.93,20240222,1538,21.59,20241209,1.39,N,017900,500,289 억,,10437677,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 20250220 160329 57 100.00 KOSPI 전기·전자 N N N N N 1843 -30 5 -1.60 79419149 42931 155.72 1873 1876 1835 2430 1312 1873 1849.93 18.02 0 -39 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1068 -108.41 0.43 12 0.07 -17.00 4305.00 2965 20240222 -37.84 1538 20241209 19.83 1890 -2.49 20250219 1621 13.70 20250102 2965 -37.84 20240222 1538 19.83 20241209 1.39 N 017900 500 289 억 10440516 N N 19 N 00 N
3 20250220 150329 57 100.00 KOSPI 전기·전자 N N N N N 1838 -35 5 -1.87 72048209 38925 141.19 1873 1876 1836 2430 1312 1873 1850.95 18.02 0 142 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1065 -108.12 0.43 12 0.07 -17.00 4305.00 2965 20240222 -38.01 1538 20241209 19.51 1890 -2.75 20250219 1621 13.39 20250102 2965 -38.01 20240222 1538 19.51 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
4 20250220 140331 57 100.00 KOSPI 전기·전자 N N N N N 1852 -21 5 -1.12 47078332 25368 92.01 1873 1876 1845 2430 1312 1873 1855.82 18.02 0 -1419 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1073 -108.94 0.43 12 0.04 -17.00 4305.00 2965 20240222 -37.54 1538 20241209 20.42 1890 -2.01 20250219 1621 14.25 20250102 2965 -37.54 20240222 1538 20.42 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
5 20250220 130329 57 100.00 KOSPI 전기·전자 N N N N N 1853 -20 5 -1.07 44868469 24172 87.68 1873 1876 1845 2430 1312 1873 1856.22 18.02 0 -1625 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1074 -109.00 0.43 12 0.04 -17.00 4305.00 2965 20240222 -37.50 1538 20241209 20.48 1890 -1.96 20250219 1621 14.31 20250102 2965 -37.50 20240222 1538 20.48 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
6 20250220 120329 57 100.00 KOSPI 전기·전자 N N N N N 1850 -23 5 -1.23 31913167 17157 62.23 1873 1876 1849 2430 1312 1873 1860.07 18.02 0 -2732 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1072 -108.82 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.61 1538 20241209 20.29 1890 -2.12 20250219 1621 14.13 20250102 2965 -37.61 20240222 1538 20.29 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
7 20250220 110329 57 100.00 KOSPI 전기·전자 N N N N N 1850 -23 5 -1.23 27899904 14992 54.38 1873 1876 1849 2430 1312 1873 1860.99 18.02 0 -3069 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1072 -108.82 0.43 12 0.03 -17.00 4305.00 2965 20240222 -37.61 1538 20241209 20.29 1890 -2.12 20250219 1621 14.13 20250102 2965 -37.61 20240222 1538 20.29 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
8 20250220 100329 57 100.00 KOSPI 전기·전자 N N N N N 1861 -12 5 -0.64 19283799 10348 37.53 1873 1876 1853 2430 1312 1873 1863.53 18.02 0 -2168 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1078 -109.47 0.43 12 0.02 -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 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
9 20250220 090330 57 100.00 KOSPI 전기·전자 N N N N N 1870 -3 5 -0.16 5203947 2783 10.09 1873 1876 1853 2430 1312 1873 1869.91 18.02 0 -400 1914 1893 1869 1848 1824 1904 1859 290 557 500 1270 1 1 57943763 1084 -110.00 0.43 12 0.00 -17.00 4305.00 2965 20240222 -36.93 1538 20241209 21.59 1890 -1.06 20250219 1621 15.36 20250102 2965 -36.93 20240222 1538 21.59 20241209 1.39 N 017900 500 289 억 10440516 N N 56 N 00 N
10 20250219 160327 57 100.00 KOSPI 전기·전자 N N N N N 1873 4 2 0.21 51497747 27570 52.06 1869 1890 1845 2425 1309 1869 1867.89 18.01 0 2622 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1085 -110.18 0.44 12 0.05 -17.00 4305.00 2965 20240222 -36.83 1538 20241209 21.78 1890 -0.90 20250219 1621 15.55 20250102 2965 -36.83 20240222 1538 21.78 20241209 1.39 N 017900 500 289 억 10437677 N N 56 N 00 N
11 20250219 150329 57 100.00 KOSPI 전기·전자 N N N N N 1869 0 3 0.00 50597325 27089 51.15 1869 1890 1845 2425 1309 1869 1867.82 18.01 0 2580 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1083 -109.94 0.43 12 0.05 -17.00 4305.00 2965 20240222 -36.96 1538 20241209 21.52 1890 -1.11 20250219 1621 15.30 20250102 2965 -36.96 20240222 1538 21.52 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
12 20250219 140327 57 100.00 KOSPI 전기·전자 N N N N N 1870 1 2 0.05 46766427 25041 47.28 1869 1890 1845 2425 1309 1869 1867.59 18.01 0 2592 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1084 -110.00 0.43 12 0.04 -17.00 4305.00 2965 20240222 -36.93 1538 20241209 21.59 1890 -1.06 20250219 1621 15.36 20250102 2965 -36.93 20240222 1538 21.59 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N