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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020760/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
20250221,160341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,900,45,2,5.26,198805862,221773,220.99,860,925,855,1111,599,855,896.43,0.30,0,3248,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,464,-3.10,1.81,12,0.43,-290.00,497.00,1490,20240530,-39.60,769,20241209,17.04,998,-9.82,20250110,810,11.11,20250103,1490,-39.60,20240530,769,17.04,20241209,0.00,N,020760,500,257 억,,156381,N,N,27,N,00,N
20250221,150343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,885,30,2,3.51,183149506,204129,203.40,860,925,855,1111,599,855,897.22,0.30,0,3286,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,456,-3.05,1.78,12,0.40,-290.00,497.00,1490,20240530,-40.60,769,20241209,15.08,998,-11.32,20250110,810,9.26,20250103,1490,-40.60,20240530,769,15.08,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,140341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,895,40,2,4.68,166281603,184995,184.34,860,925,855,1111,599,855,898.84,0.30,0,1805,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,461,-3.09,1.80,12,0.36,-290.00,497.00,1490,20240530,-39.93,769,20241209,16.38,998,-10.32,20250110,810,10.49,20250103,1490,-39.93,20240530,769,16.38,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,130341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,884,29,2,3.39,117661714,130847,130.38,860,925,855,1111,599,855,899.23,0.30,0,1021,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,455,-3.05,1.78,12,0.25,-290.00,497.00,1490,20240530,-40.67,769,20241209,14.95,998,-11.42,20250110,810,9.14,20250103,1490,-40.67,20240530,769,14.95,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,120342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,880,25,2,2.92,109489665,121537,121.11,860,925,855,1111,599,855,900.88,0.30,0,-405,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,453,-3.03,1.77,12,0.24,-290.00,497.00,1490,20240530,-40.94,769,20241209,14.43,998,-11.82,20250110,810,8.64,20250103,1490,-40.94,20240530,769,14.43,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,110340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,890,35,2,4.09,96795398,107095,106.72,860,925,855,1111,599,855,903.83,0.30,0,-1073,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,458,-3.07,1.79,12,0.21,-290.00,497.00,1490,20240530,-40.27,769,20241209,15.73,998,-10.82,20250110,810,9.88,20250103,1490,-40.27,20240530,769,15.73,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,100341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,896,41,2,4.80,84517068,93347,93.02,860,925,855,1111,599,855,905.41,0.30,0,-333,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,462,-3.09,1.80,12,0.18,-290.00,497.00,1490,20240530,-39.87,769,20241209,16.51,998,-10.22,20250110,810,10.62,20250103,1490,-39.87,20240530,769,16.51,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250221,090341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,858,3,2,0.35,18040,21,0.02,860,860,858,1111,599,855,859.05,0.30,0,0,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,442,-2.96,1.73,12,0.00,-290.00,497.00,1490,20240530,-42.42,769,20241209,11.57,998,-14.03,20250110,810,5.93,20250103,1490,-42.42,20240530,769,11.57,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N
20250220,160340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,855,22,2,2.64,84228887,100355,104.53,833,865,820,1082,584,833,839.30,0.31,0,-1950,861,846,835,820,809,841,815,258,249,500,510,1,1,51513741,440,-2.95,1.72,12,0.19,-290.00,497.00,1490,20240530,-42.62,769,20241209,11.18,998,-14.33,20250110,810,5.56,20250103,1490,-42.62,20240530,769,11.18,20241209,0.00,N,020760,500,257 억,,158365,N,N,18,N,00,N
20250220,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,32,2,3.84,81578348,97259,101.30,833,865,820,1082,584,833,838.77,0.31,0,-1981,861,846,835,820,809,841,815,258,249,500,510,1,1,51513741,446,-2.98,1.74,12,0.19,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,158365,N,N,50,N,00,N
20250220,140341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,843,10,2,1.20,26860479,31983,33.31,833,851,826,1082,584,833,839.84,0.31,0,-1894,861,846,835,820,809,841,815,258,249,500,510,1,1,51513741,434,-2.91,1.70,12,0.06,-290.00,497.00,1490,20240530,-43.42,769,20241209,9.62,998,-15.53,20250110,810,4.07,20250103,1490,-43.42,20240530,769,9.62,20241209,0.00,N,020760,500,257 억,,158365,N,N,50,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 20250221 160341 57 100.00 KOSPI 전기·전자 N N N N N 900 45 2 5.26 198805862 221773 220.99 860 925 855 1111 599 855 896.43 0.30 0 3248 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 464 -3.10 1.81 12 0.43 -290.00 497.00 1490 20240530 -39.60 769 20241209 17.04 998 -9.82 20250110 810 11.11 20250103 1490 -39.60 20240530 769 17.04 20241209 0.00 N 020760 500 257 억 156381 N N 27 N 00 N
3 20250221 150343 57 100.00 KOSPI 전기·전자 N N N N N 885 30 2 3.51 183149506 204129 203.40 860 925 855 1111 599 855 897.22 0.30 0 3286 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 456 -3.05 1.78 12 0.40 -290.00 497.00 1490 20240530 -40.60 769 20241209 15.08 998 -11.32 20250110 810 9.26 20250103 1490 -40.60 20240530 769 15.08 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
4 20250221 140341 57 100.00 KOSPI 전기·전자 N N N N N 895 40 2 4.68 166281603 184995 184.34 860 925 855 1111 599 855 898.84 0.30 0 1805 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 461 -3.09 1.80 12 0.36 -290.00 497.00 1490 20240530 -39.93 769 20241209 16.38 998 -10.32 20250110 810 10.49 20250103 1490 -39.93 20240530 769 16.38 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
5 20250221 130341 57 100.00 KOSPI 전기·전자 N N N N N 884 29 2 3.39 117661714 130847 130.38 860 925 855 1111 599 855 899.23 0.30 0 1021 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 455 -3.05 1.78 12 0.25 -290.00 497.00 1490 20240530 -40.67 769 20241209 14.95 998 -11.42 20250110 810 9.14 20250103 1490 -40.67 20240530 769 14.95 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
6 20250221 120342 57 100.00 KOSPI 전기·전자 N N N N N 880 25 2 2.92 109489665 121537 121.11 860 925 855 1111 599 855 900.88 0.30 0 -405 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 453 -3.03 1.77 12 0.24 -290.00 497.00 1490 20240530 -40.94 769 20241209 14.43 998 -11.82 20250110 810 8.64 20250103 1490 -40.94 20240530 769 14.43 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
7 20250221 110340 57 100.00 KOSPI 전기·전자 N N N N N 890 35 2 4.09 96795398 107095 106.72 860 925 855 1111 599 855 903.83 0.30 0 -1073 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 458 -3.07 1.79 12 0.21 -290.00 497.00 1490 20240530 -40.27 769 20241209 15.73 998 -10.82 20250110 810 9.88 20250103 1490 -40.27 20240530 769 15.73 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
8 20250221 100341 57 100.00 KOSPI 전기·전자 N N N N N 896 41 2 4.80 84517068 93347 93.02 860 925 855 1111 599 855 905.41 0.30 0 -333 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 462 -3.09 1.80 12 0.18 -290.00 497.00 1490 20240530 -39.87 769 20241209 16.51 998 -10.22 20250110 810 10.62 20250103 1490 -39.87 20240530 769 16.51 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
9 20250221 090341 57 100.00 KOSPI 전기·전자 N N N N N 858 3 2 0.35 18040 21 0.02 860 860 858 1111 599 855 859.05 0.30 0 0 891 872 846 827 801 882 837 258 256 500 530 1 1 51513741 442 -2.96 1.73 12 0.00 -290.00 497.00 1490 20240530 -42.42 769 20241209 11.57 998 -14.03 20250110 810 5.93 20250103 1490 -42.42 20240530 769 11.57 20241209 0.00 N 020760 500 257 억 156381 N N 18 N 00 N
10 20250220 160340 57 100.00 KOSPI 전기·전자 N N N N N 855 22 2 2.64 84228887 100355 104.53 833 865 820 1082 584 833 839.30 0.31 0 -1950 861 846 835 820 809 841 815 258 249 500 510 1 1 51513741 440 -2.95 1.72 12 0.19 -290.00 497.00 1490 20240530 -42.62 769 20241209 11.18 998 -14.33 20250110 810 5.56 20250103 1490 -42.62 20240530 769 11.18 20241209 0.00 N 020760 500 257 억 158365 N N 18 N 00 N
11 20250220 150340 57 100.00 KOSPI 전기·전자 N N N N N 865 32 2 3.84 81578348 97259 101.30 833 865 820 1082 584 833 838.77 0.31 0 -1981 861 846 835 820 809 841 815 258 249 500 510 1 1 51513741 446 -2.98 1.74 12 0.19 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 158365 N N 50 N 00 N
12 20250220 140341 57 100.00 KOSPI 전기·전자 N N N N N 843 10 2 1.20 26860479 31983 33.31 833 851 826 1082 584 833 839.84 0.31 0 -1894 861 846 835 820 809 841 815 258 249 500 510 1 1 51513741 434 -2.91 1.70 12 0.06 -290.00 497.00 1490 20240530 -43.42 769 20241209 9.62 998 -15.53 20250110 810 4.07 20250103 1490 -43.42 20240530 769 9.62 20241209 0.00 N 020760 500 257 억 158365 N N 50 N 00 N