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
011690/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
20250219,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8891897980,3499372,4652.12,2105,2735,2105,2735,1475,2105,2540.99,1.31,0,-56637,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.57,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,28,N,00,N
20250219,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8890185870,3498746,4651.29,2105,2735,2105,2735,1475,2105,2540.96,1.31,0,-56777,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.57,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,140258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8862116565,3488483,4637.65,2105,2735,2105,2735,1475,2105,2540.39,1.31,0,-56777,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.54,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,130258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8849196425,3483759,4631.36,2105,2735,2105,2735,1475,2105,2540.13,1.31,0,-56777,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.53,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8830253815,3476833,4622.16,2105,2735,2105,2735,1475,2105,2539.74,1.31,0,-56777,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.51,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,110258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8738251150,3443194,4577.44,2105,2735,2105,2735,1475,2105,2537.83,1.31,0,-56777,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,9.41,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,100258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2735,630,1,29.93,8164158240,3233288,4298.38,2105,2735,2105,2735,1475,2105,2525.03,1.31,0,-104632,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,1000,-303.89,0.98,12,8.84,-9.00,2788.00,4600,20240502,-40.54,1790,20250114,52.79,2735,0.00,20250219,1790,52.79,20250114,4600,-40.54,20240502,1790,52.79,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250219,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,25,2,1.19,2749805,1296,1.72,2105,2130,2105,2735,1475,2105,2121.76,1.31,0,-89,2261,2182,2141,2062,2021,2162,2042,914,630,2500,1510,5,1,36574394,779,-236.67,0.76,12,0.00,-9.00,2788.00,4600,20240502,-53.70,1790,20250114,18.99,2335,-8.78,20250205,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.15,N,011690,2500,914 억,,478817,N,N,2,N,00,N
20250218,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2105,-55,5,-2.55,159387680,75202,64.96,2160,2220,2100,2805,1515,2160,2119.46,1.31,0,-4606,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,770,-233.89,0.76,12,0.21,-9.00,2788.00,4600,20240502,-54.24,1790,20250114,17.60,2335,-9.85,20250205,1790,17.60,20250114,4600,-54.24,20240502,1790,17.60,20250114,1.21,N,011690,2500,914 억,,477696,N,N,2,N,00,N
20250218,150258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2115,-45,5,-2.08,146664910,69161,59.74,2160,2220,2100,2805,1515,2160,2120.63,1.31,0,-1783,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,774,-235.00,0.76,12,0.19,-9.00,2788.00,4600,20240502,-54.02,1790,20250114,18.16,2335,-9.42,20250205,1790,18.16,20250114,4600,-54.02,20240502,1790,18.16,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,140258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2110,-50,5,-2.31,139803250,65912,56.93,2160,2220,2100,2805,1515,2160,2121.06,1.31,0,-715,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,772,-234.44,0.76,12,0.18,-9.00,2788.00,4600,20240502,-54.13,1790,20250114,17.88,2335,-9.64,20250205,1790,17.88,20250114,4600,-54.13,20240502,1790,17.88,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,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 160258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8891897980 3499372 4652.12 2105 2735 2105 2735 1475 2105 2540.99 1.31 0 -56637 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.57 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 28 N 00 N
3 20250219 150300 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8890185870 3498746 4651.29 2105 2735 2105 2735 1475 2105 2540.96 1.31 0 -56777 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.57 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
4 20250219 140258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8862116565 3488483 4637.65 2105 2735 2105 2735 1475 2105 2540.39 1.31 0 -56777 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.54 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
5 20250219 130258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8849196425 3483759 4631.36 2105 2735 2105 2735 1475 2105 2540.13 1.31 0 -56777 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.53 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
6 20250219 120258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8830253815 3476833 4622.16 2105 2735 2105 2735 1475 2105 2539.74 1.31 0 -56777 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.51 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
7 20250219 110258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8738251150 3443194 4577.44 2105 2735 2105 2735 1475 2105 2537.83 1.31 0 -56777 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 9.41 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
8 20250219 100258 57 100.00 KOSPI 전기·전자 N N N N N 2735 630 1 29.93 8164158240 3233288 4298.38 2105 2735 2105 2735 1475 2105 2525.03 1.31 0 -104632 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 1000 -303.89 0.98 12 8.84 -9.00 2788.00 4600 20240502 -40.54 1790 20250114 52.79 2735 0.00 20250219 1790 52.79 20250114 4600 -40.54 20240502 1790 52.79 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
9 20250219 090259 57 100.00 KOSPI 전기·전자 N N N N N 2130 25 2 1.19 2749805 1296 1.72 2105 2130 2105 2735 1475 2105 2121.76 1.31 0 -89 2261 2182 2141 2062 2021 2162 2042 914 630 2500 1510 5 1 36574394 779 -236.67 0.76 12 0.00 -9.00 2788.00 4600 20240502 -53.70 1790 20250114 18.99 2335 -8.78 20250205 1790 18.99 20250114 4600 -53.70 20240502 1790 18.99 20250114 1.15 N 011690 2500 914 억 478817 N N 2 N 00 N
10 20250218 160257 57 100.00 KOSPI 전기·전자 N N N N N 2105 -55 5 -2.55 159387680 75202 64.96 2160 2220 2100 2805 1515 2160 2119.46 1.31 0 -4606 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 770 -233.89 0.76 12 0.21 -9.00 2788.00 4600 20240502 -54.24 1790 20250114 17.60 2335 -9.85 20250205 1790 17.60 20250114 4600 -54.24 20240502 1790 17.60 20250114 1.21 N 011690 2500 914 억 477696 N N 2 N 00 N
11 20250218 150258 57 100.00 KOSPI 전기·전자 N N N N N 2115 -45 5 -2.08 146664910 69161 59.74 2160 2220 2100 2805 1515 2160 2120.63 1.31 0 -1783 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 774 -235.00 0.76 12 0.19 -9.00 2788.00 4600 20240502 -54.02 1790 20250114 18.16 2335 -9.42 20250205 1790 18.16 20250114 4600 -54.02 20240502 1790 18.16 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
12 20250218 140258 57 100.00 KOSPI 전기·전자 N N N N N 2110 -50 5 -2.31 139803250 65912 56.93 2160 2220 2100 2805 1515 2160 2121.06 1.31 0 -715 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 772 -234.44 0.76 12 0.18 -9.00 2788.00 4600 20240502 -54.13 1790 20250114 17.88 2335 -9.64 20250205 1790 17.88 20250114 4600 -54.13 20240502 1790 17.88 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N