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
008700/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
20250219,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1860,-20,5,-1.06,16703253763,8769253,24.26,1873,1983,1820,2440,1316,1880,1904.79,3.98,0,-157222,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1435,20.22,1.35,12,11.37,92.00,1381.00,2555,20240219,-27.20,1016,20241206,83.07,2140,-13.08,20250211,1200,55.00,20250203,2555,-27.20,20240219,1016,83.07,20241206,4.32,N,008700,500,385 억,,3068686,N,N,76,N,00,N
20250219,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1878,-2,5,-0.11,16301143946,8553793,23.66,1873,1983,1820,2440,1316,1880,1905.73,3.98,0,-184250,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1448,20.41,1.36,12,11.09,92.00,1381.00,2555,20240219,-26.50,1016,20241206,84.84,2140,-12.24,20250211,1200,56.50,20250203,2555,-26.50,20240219,1016,84.84,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1874,-6,5,-0.32,15076972307,7904116,21.87,1873,1983,1820,2440,1316,1880,1907.49,3.98,0,-197050,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1445,20.37,1.36,12,10.25,92.00,1381.00,2555,20240219,-26.65,1016,20241206,84.45,2140,-12.43,20250211,1200,56.17,20250203,2555,-26.65,20240219,1016,84.45,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1910,30,2,1.60,13090083759,6850899,18.95,1873,1983,1820,2440,1316,1880,1910.72,3.98,0,-175945,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1473,20.76,1.38,12,8.88,92.00,1381.00,2555,20240219,-25.24,1016,20241206,87.99,2140,-10.75,20250211,1200,59.17,20250203,2555,-25.24,20240219,1016,87.99,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1835,-45,5,-2.39,3950398001,2131719,5.90,1873,1898,1820,2440,1316,1880,1853.12,3.98,0,25476,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1415,19.95,1.33,12,2.76,92.00,1381.00,2555,20240219,-28.18,1016,20241206,80.61,2140,-14.25,20250211,1200,52.92,20250203,2555,-28.18,20240219,1016,80.61,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1836,-44,5,-2.34,3460062889,1863448,5.16,1873,1898,1820,2440,1316,1880,1856.78,3.98,0,-1937,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1416,19.96,1.33,12,2.42,92.00,1381.00,2555,20240219,-28.14,1016,20241206,80.71,2140,-14.21,20250211,1200,53.00,20250203,2555,-28.14,20240219,1016,80.71,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1849,-31,5,-1.65,2409238955,1289780,3.57,1873,1898,1843,2440,1316,1880,1867.93,3.98,0,13958,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1426,20.10,1.34,12,1.67,92.00,1381.00,2555,20240219,-27.63,1016,20241206,81.99,2140,-13.60,20250211,1200,54.08,20250203,2555,-27.63,20240219,1016,81.99,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1882,2,2,0.11,519998692,278962,0.77,1873,1883,1846,2440,1316,1880,1863.92,3.98,0,23312,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1451,20.46,1.36,12,0.36,92.00,1381.00,2555,20240219,-26.34,1016,20241206,85.24,2140,-12.06,20250211,1200,56.83,20250203,2555,-26.34,20240219,1016,85.24,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250218,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1880,124,2,7.06,69834569391,36012766,872.06,1764,2015,1745,2280,1230,1756,1939.19,3.87,0,81236,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1450,20.43,1.36,12,46.69,92.00,1381.00,2555,20240219,-26.42,1016,20241206,85.04,2140,-12.15,20250211,1200,56.67,20250203,2555,-26.42,20240219,1016,85.04,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1899,143,2,8.14,69055949584,35599478,862.05,1764,2015,1745,2280,1230,1756,1939.81,3.87,0,32924,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1465,20.64,1.38,12,46.16,92.00,1381.00,2555,20240219,-25.68,1016,20241206,86.91,2140,-11.26,20250211,1200,58.25,20250203,2555,-25.68,20240219,1016,86.91,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1895,139,2,7.92,66261360201,34127278,826.40,1764,2015,1745,2280,1230,1756,1941.60,3.87,0,-49691,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1462,20.60,1.37,12,44.25,92.00,1381.00,2555,20240219,-25.83,1016,20241206,86.52,2140,-11.45,20250211,1200,57.92,20250203,2555,-25.83,20240219,1016,86.52,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,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 160235 57 100.00 KOSPI 전기·전자 N N N N N 1860 -20 5 -1.06 16703253763 8769253 24.26 1873 1983 1820 2440 1316 1880 1904.79 3.98 0 -157222 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1435 20.22 1.35 12 11.37 92.00 1381.00 2555 20240219 -27.20 1016 20241206 83.07 2140 -13.08 20250211 1200 55.00 20250203 2555 -27.20 20240219 1016 83.07 20241206 4.32 N 008700 500 385 억 3068686 N N 76 N 00 N
3 20250219 150236 57 100.00 KOSPI 전기·전자 N N N N N 1878 -2 5 -0.11 16301143946 8553793 23.66 1873 1983 1820 2440 1316 1880 1905.73 3.98 0 -184250 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1448 20.41 1.36 12 11.09 92.00 1381.00 2555 20240219 -26.50 1016 20241206 84.84 2140 -12.24 20250211 1200 56.50 20250203 2555 -26.50 20240219 1016 84.84 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
4 20250219 140235 57 100.00 KOSPI 전기·전자 N N N N N 1874 -6 5 -0.32 15076972307 7904116 21.87 1873 1983 1820 2440 1316 1880 1907.49 3.98 0 -197050 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1445 20.37 1.36 12 10.25 92.00 1381.00 2555 20240219 -26.65 1016 20241206 84.45 2140 -12.43 20250211 1200 56.17 20250203 2555 -26.65 20240219 1016 84.45 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
5 20250219 130235 57 100.00 KOSPI 전기·전자 N N N N N 1910 30 2 1.60 13090083759 6850899 18.95 1873 1983 1820 2440 1316 1880 1910.72 3.98 0 -175945 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1473 20.76 1.38 12 8.88 92.00 1381.00 2555 20240219 -25.24 1016 20241206 87.99 2140 -10.75 20250211 1200 59.17 20250203 2555 -25.24 20240219 1016 87.99 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
6 20250219 120235 57 100.00 KOSPI 전기·전자 N N N N N 1835 -45 5 -2.39 3950398001 2131719 5.90 1873 1898 1820 2440 1316 1880 1853.12 3.98 0 25476 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1415 19.95 1.33 12 2.76 92.00 1381.00 2555 20240219 -28.18 1016 20241206 80.61 2140 -14.25 20250211 1200 52.92 20250203 2555 -28.18 20240219 1016 80.61 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
7 20250219 110236 57 100.00 KOSPI 전기·전자 N N N N N 1836 -44 5 -2.34 3460062889 1863448 5.16 1873 1898 1820 2440 1316 1880 1856.78 3.98 0 -1937 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1416 19.96 1.33 12 2.42 92.00 1381.00 2555 20240219 -28.14 1016 20241206 80.71 2140 -14.21 20250211 1200 53.00 20250203 2555 -28.14 20240219 1016 80.71 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
8 20250219 100235 57 100.00 KOSPI 전기·전자 N N N N N 1849 -31 5 -1.65 2409238955 1289780 3.57 1873 1898 1843 2440 1316 1880 1867.93 3.98 0 13958 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1426 20.10 1.34 12 1.67 92.00 1381.00 2555 20240219 -27.63 1016 20241206 81.99 2140 -13.60 20250211 1200 54.08 20250203 2555 -27.63 20240219 1016 81.99 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
9 20250219 090236 57 100.00 KOSPI 전기·전자 N N N N N 1882 2 2 0.11 519998692 278962 0.77 1873 1883 1846 2440 1316 1880 1863.92 3.98 0 23312 2150 2015 1880 1745 1610 2082 1812 386 560 500 1350 1 1 77124820 1451 20.46 1.36 12 0.36 92.00 1381.00 2555 20240219 -26.34 1016 20241206 85.24 2140 -12.06 20250211 1200 56.83 20250203 2555 -26.34 20240219 1016 85.24 20241206 4.32 N 008700 500 385 억 3068686 N N 0 N 00 N
10 20250218 160235 57 100.00 KOSPI 전기·전자 N N N N N 1880 124 2 7.06 69834569391 36012766 872.06 1764 2015 1745 2280 1230 1756 1939.19 3.87 0 81236 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1450 20.43 1.36 12 46.69 92.00 1381.00 2555 20240219 -26.42 1016 20241206 85.04 2140 -12.15 20250211 1200 56.67 20250203 2555 -26.42 20240219 1016 85.04 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
11 20250218 150235 57 100.00 KOSPI 전기·전자 N N N N N 1899 143 2 8.14 69055949584 35599478 862.05 1764 2015 1745 2280 1230 1756 1939.81 3.87 0 32924 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1465 20.64 1.38 12 46.16 92.00 1381.00 2555 20240219 -25.68 1016 20241206 86.91 2140 -11.26 20250211 1200 58.25 20250203 2555 -25.68 20240219 1016 86.91 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
12 20250218 140236 57 100.00 KOSPI 전기·전자 N N N N N 1895 139 2 7.92 66261360201 34127278 826.40 1764 2015 1745 2280 1230 1756 1941.60 3.87 0 -49691 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1462 20.60 1.37 12 44.25 92.00 1381.00 2555 20240219 -25.83 1016 20241206 86.52 2140 -11.45 20250211 1200 57.92 20250203 2555 -25.83 20240219 1016 86.52 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N