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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001210/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
20250219,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,810,-6,5,-0.74,277421154,345747,177.53,807,816,795,1060,572,816,802.38,13.05,0,-3684,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,466,-1.81,0.62,12,0.60,-448.00,1313.00,1349,20250115,-39.96,589,20241204,37.52,1349,-39.96,20250115,785,3.18,20250203,1349,-39.96,20250115,589,37.52,20241204,0.03,N,001210,500,287 억,,7502546,N,N,6,N,00,N
20250219,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,801,-15,5,-1.84,264543473,329778,169.33,807,816,795,1060,572,816,802.19,13.05,0,-1039,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,460,-1.79,0.61,12,0.57,-448.00,1313.00,1349,20250115,-40.62,589,20241204,35.99,1349,-40.62,20250115,785,2.04,20250203,1349,-40.62,20250115,589,35.99,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-10,5,-1.23,204453045,254863,130.87,807,816,795,1060,572,816,802.21,13.05,0,-7623,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,463,-1.80,0.61,12,0.44,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,816,0,3,0.00,188456993,235077,120.71,807,816,795,1060,572,816,801.68,13.05,0,-9706,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,469,-1.82,0.62,12,0.41,-448.00,1313.00,1349,20250115,-39.51,589,20241204,38.54,1349,-39.51,20250115,785,3.95,20250203,1349,-39.51,20250115,589,38.54,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,120117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,803,-13,5,-1.59,144195524,180265,92.56,807,812,795,1060,572,816,799.91,13.05,0,-14266,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,462,-1.79,0.61,12,0.31,-448.00,1313.00,1349,20250115,-40.47,589,20241204,36.33,1349,-40.47,20250115,785,2.29,20250203,1349,-40.47,20250115,589,36.33,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,804,-12,5,-1.47,90637096,113166,58.11,807,812,795,1060,572,816,800.92,13.05,0,-12199,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,462,-1.79,0.61,12,0.20,-448.00,1313.00,1349,20250115,-40.40,589,20241204,36.50,1349,-40.40,20250115,785,2.42,20250203,1349,-40.40,20250115,589,36.50,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,800,-16,5,-1.96,71800656,89686,46.05,807,812,795,1060,572,816,800.58,13.05,0,-7064,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,460,-1.79,0.61,12,0.16,-448.00,1313.00,1349,20250115,-40.70,589,20241204,35.82,1349,-40.70,20250115,785,1.91,20250203,1349,-40.70,20250115,589,35.82,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250219,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,798,-18,5,-2.21,3747811,4680,2.40,807,807,798,1060,572,816,800.81,13.05,0,-4020,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,459,-1.78,0.61,12,0.01,-448.00,1313.00,1349,20250115,-40.85,589,20241204,35.48,1349,-40.85,20250115,785,1.66,20250203,1349,-40.85,20250115,589,35.48,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
20250218,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,816,-2,5,-0.24,152858510,189647,61.48,813,821,798,1063,573,818,806.00,13.03,0,7539,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,469,-1.82,0.62,12,0.33,-448.00,1313.00,1349,20250115,-39.51,589,20241204,38.54,1349,-39.51,20250115,785,3.95,20250203,1349,-39.51,20250115,589,38.54,20241204,0.08,N,001210,500,287 억,,7490963,N,N,0,N,00,N
20250218,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-12,5,-1.47,84851350,105059,34.06,813,816,804,1063,573,818,807.65,13.03,0,2159,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,463,-1.80,0.61,12,0.18,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.08,N,001210,500,287 억,,7490963,N,N,0,N,00,N
20250218,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,809,-9,5,-1.10,58164985,72017,23.35,813,816,804,1063,573,818,807.66,13.03,0,-590,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,465,-1.81,0.62,12,0.13,-448.00,1313.00,1349,20250115,-40.03,589,20241204,37.35,1349,-40.03,20250115,785,3.06,20250203,1349,-40.03,20250115,589,37.35,20241204,0.08,N,001210,500,287 억,,7490963,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 20250219 160116 57 100.00 KOSPI 전기·전자 N N N N N 810 -6 5 -0.74 277421154 345747 177.53 807 816 795 1060 572 816 802.38 13.05 0 -3684 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 466 -1.81 0.62 12 0.60 -448.00 1313.00 1349 20250115 -39.96 589 20241204 37.52 1349 -39.96 20250115 785 3.18 20250203 1349 -39.96 20250115 589 37.52 20241204 0.03 N 001210 500 287 억 7502546 N N 6 N 00 N
3 20250219 150117 57 100.00 KOSPI 전기·전자 N N N N N 801 -15 5 -1.84 264543473 329778 169.33 807 816 795 1060 572 816 802.19 13.05 0 -1039 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 460 -1.79 0.61 12 0.57 -448.00 1313.00 1349 20250115 -40.62 589 20241204 35.99 1349 -40.62 20250115 785 2.04 20250203 1349 -40.62 20250115 589 35.99 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
4 20250219 140116 57 100.00 KOSPI 전기·전자 N N N N N 806 -10 5 -1.23 204453045 254863 130.87 807 816 795 1060 572 816 802.21 13.05 0 -7623 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 463 -1.80 0.61 12 0.44 -448.00 1313.00 1349 20250115 -40.25 589 20241204 36.84 1349 -40.25 20250115 785 2.68 20250203 1349 -40.25 20250115 589 36.84 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
5 20250219 130116 57 100.00 KOSPI 전기·전자 N N N N N 816 0 3 0.00 188456993 235077 120.71 807 816 795 1060 572 816 801.68 13.05 0 -9706 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 469 -1.82 0.62 12 0.41 -448.00 1313.00 1349 20250115 -39.51 589 20241204 38.54 1349 -39.51 20250115 785 3.95 20250203 1349 -39.51 20250115 589 38.54 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
6 20250219 120117 57 100.00 KOSPI 전기·전자 N N N N N 803 -13 5 -1.59 144195524 180265 92.56 807 812 795 1060 572 816 799.91 13.05 0 -14266 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 462 -1.79 0.61 12 0.31 -448.00 1313.00 1349 20250115 -40.47 589 20241204 36.33 1349 -40.47 20250115 785 2.29 20250203 1349 -40.47 20250115 589 36.33 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
7 20250219 110116 57 100.00 KOSPI 전기·전자 N N N N N 804 -12 5 -1.47 90637096 113166 58.11 807 812 795 1060 572 816 800.92 13.05 0 -12199 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 462 -1.79 0.61 12 0.20 -448.00 1313.00 1349 20250115 -40.40 589 20241204 36.50 1349 -40.40 20250115 785 2.42 20250203 1349 -40.40 20250115 589 36.50 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
8 20250219 100116 57 100.00 KOSPI 전기·전자 N N N N N 800 -16 5 -1.96 71800656 89686 46.05 807 812 795 1060 572 816 800.58 13.05 0 -7064 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 460 -1.79 0.61 12 0.16 -448.00 1313.00 1349 20250115 -40.70 589 20241204 35.82 1349 -40.70 20250115 785 1.91 20250203 1349 -40.70 20250115 589 35.82 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
9 20250219 090117 57 100.00 KOSPI 전기·전자 N N N N N 798 -18 5 -2.21 3747811 4680 2.40 807 807 798 1060 572 816 800.81 13.05 0 -4020 834 824 811 801 788 830 807 287 244 500 570 1 1 57472957 459 -1.78 0.61 12 0.01 -448.00 1313.00 1349 20250115 -40.85 589 20241204 35.48 1349 -40.85 20250115 785 1.66 20250203 1349 -40.85 20250115 589 35.48 20241204 0.03 N 001210 500 287 억 7502546 N N 0 N 00 N
10 20250218 160116 57 100.00 KOSPI 전기·전자 N N N N N 816 -2 5 -0.24 152858510 189647 61.48 813 821 798 1063 573 818 806.00 13.03 0 7539 849 833 817 801 785 841 809 287 245 500 570 1 1 57472957 469 -1.82 0.62 12 0.33 -448.00 1313.00 1349 20250115 -39.51 589 20241204 38.54 1349 -39.51 20250115 785 3.95 20250203 1349 -39.51 20250115 589 38.54 20241204 0.08 N 001210 500 287 억 7490963 N N 0 N 00 N
11 20250218 150116 57 100.00 KOSPI 전기·전자 N N N N N 806 -12 5 -1.47 84851350 105059 34.06 813 816 804 1063 573 818 807.65 13.03 0 2159 849 833 817 801 785 841 809 287 245 500 570 1 1 57472957 463 -1.80 0.61 12 0.18 -448.00 1313.00 1349 20250115 -40.25 589 20241204 36.84 1349 -40.25 20250115 785 2.68 20250203 1349 -40.25 20250115 589 36.84 20241204 0.08 N 001210 500 287 억 7490963 N N 0 N 00 N
12 20250218 140117 57 100.00 KOSPI 전기·전자 N N N N N 809 -9 5 -1.10 58164985 72017 23.35 813 816 804 1063 573 818 807.66 13.03 0 -590 849 833 817 801 785 841 809 287 245 500 570 1 1 57472957 465 -1.81 0.62 12 0.13 -448.00 1313.00 1349 20250115 -40.03 589 20241204 37.35 1349 -40.03 20250115 785 3.06 20250203 1349 -40.03 20250115 589 37.35 20241204 0.08 N 001210 500 287 억 7490963 N N 0 N 00 N