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
015260/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
20250219,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,519,1,2,0.19,17792581,34523,103.36,514,524,510,673,363,518,515.38,0.00,0,-110,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,234,-2.38,0.71,12,0.08,-218.00,726.00,1363,20240328,-61.92,501,20250214,3.59,707,-26.59,20250123,501,3.59,20250214,1363,-61.92,20240328,501,3.59,20250214,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250219,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,519,1,2,0.19,15827661,30721,91.98,514,524,510,673,363,518,515.21,0.00,0,-119,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,234,-2.38,0.71,12,0.07,-218.00,726.00,1363,20240328,-61.92,501,20250214,3.59,707,-26.59,20250123,501,3.59,20250214,1363,-61.92,20240328,501,3.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,514,-4,5,-0.77,13584693,26388,79.01,514,524,510,673,363,518,514.81,0.00,0,-147,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,232,-2.36,0.71,12,0.06,-218.00,726.00,1363,20240328,-62.29,501,20250214,2.59,707,-27.30,20250123,501,2.59,20250214,1363,-62.29,20240328,501,2.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,130317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,516,-2,5,-0.39,8467568,16462,49.29,514,524,510,673,363,518,514.37,0.00,0,120,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.04,-218.00,726.00,1363,20240328,-62.14,501,20250214,2.99,707,-27.02,20250123,501,2.99,20250214,1363,-62.14,20240328,501,2.99,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,-1,5,-0.19,7313660,14229,42.60,514,524,510,673,363,518,514.00,0.00,0,149,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.03,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,110317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,514,-4,5,-0.77,7142456,13896,41.60,514,524,510,673,363,518,513.99,0.00,0,137,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,232,-2.36,0.71,12,0.03,-218.00,726.00,1363,20240328,-62.29,501,20250214,2.59,707,-27.30,20250123,501,2.59,20250214,1363,-62.29,20240328,501,2.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,521,3,2,0.58,5761883,11201,33.54,514,524,510,673,363,518,514.41,0.00,0,-20,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,235,-2.39,0.72,12,0.02,-218.00,726.00,1363,20240328,-61.78,501,20250214,3.99,707,-26.31,20250123,501,3.99,20250214,1363,-61.78,20240328,501,3.99,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250219,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,524,6,2,1.16,3094,6,0.02,514,524,514,673,363,518,515.67,0.00,0,0,524,520,515,511,506,523,514,226,155,500,360,1,1,45116894,236,-2.40,0.72,12,0.00,-218.00,726.00,1363,20240328,-61.56,501,20250214,4.59,707,-25.88,20250123,501,4.59,20250214,1363,-61.56,20240328,501,4.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,518,6,2,1.17,17169919,33399,145.02,512,519,510,665,359,512,514.08,0.00,0,-705,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,234,-2.38,0.71,12,0.07,-218.00,726.00,1363,20240328,-62.00,501,20250214,3.39,707,-26.73,20250123,501,3.39,20250214,1363,-62.00,20240328,501,3.39,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,5,2,0.98,16341855,31800,138.08,512,519,510,665,359,512,513.89,0.00,0,-37,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,233,-2.37,0.71,12,0.07,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,515,3,2,0.59,13104860,25507,110.76,512,519,510,665,359,512,513.78,0.00,0,-201,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,232,-2.36,0.71,12,0.06,-218.00,726.00,1363,20240328,-62.22,501,20250214,2.79,707,-27.16,20250123,501,2.79,20250214,1363,-62.22,20240328,501,2.79,20250214,0.01,N,015260,500,225 억,,0,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 160316 57 100.00 KOSPI 전기·전자 N N N N N 519 1 2 0.19 17792581 34523 103.36 514 524 510 673 363 518 515.38 0.00 0 -110 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 234 -2.38 0.71 12 0.08 -218.00 726.00 1363 20240328 -61.92 501 20250214 3.59 707 -26.59 20250123 501 3.59 20250214 1363 -61.92 20240328 501 3.59 20250214 0.01 N 015260 500 225 억 0 N N 9 N 00 N
3 20250219 150318 57 100.00 KOSPI 전기·전자 N N N N N 519 1 2 0.19 15827661 30721 91.98 514 524 510 673 363 518 515.21 0.00 0 -119 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 234 -2.38 0.71 12 0.07 -218.00 726.00 1363 20240328 -61.92 501 20250214 3.59 707 -26.59 20250123 501 3.59 20250214 1363 -61.92 20240328 501 3.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
4 20250219 140316 57 100.00 KOSPI 전기·전자 N N N N N 514 -4 5 -0.77 13584693 26388 79.01 514 524 510 673 363 518 514.81 0.00 0 -147 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 232 -2.36 0.71 12 0.06 -218.00 726.00 1363 20240328 -62.29 501 20250214 2.59 707 -27.30 20250123 501 2.59 20250214 1363 -62.29 20240328 501 2.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
5 20250219 130317 57 100.00 KOSPI 전기·전자 N N N N N 516 -2 5 -0.39 8467568 16462 49.29 514 524 510 673 363 518 514.37 0.00 0 120 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 233 -2.37 0.71 12 0.04 -218.00 726.00 1363 20240328 -62.14 501 20250214 2.99 707 -27.02 20250123 501 2.99 20250214 1363 -62.14 20240328 501 2.99 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
6 20250219 120316 57 100.00 KOSPI 전기·전자 N N N N N 517 -1 5 -0.19 7313660 14229 42.60 514 524 510 673 363 518 514.00 0.00 0 149 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 233 -2.37 0.71 12 0.03 -218.00 726.00 1363 20240328 -62.07 501 20250214 3.19 707 -26.87 20250123 501 3.19 20250214 1363 -62.07 20240328 501 3.19 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
7 20250219 110317 57 100.00 KOSPI 전기·전자 N N N N N 514 -4 5 -0.77 7142456 13896 41.60 514 524 510 673 363 518 513.99 0.00 0 137 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 232 -2.36 0.71 12 0.03 -218.00 726.00 1363 20240328 -62.29 501 20250214 2.59 707 -27.30 20250123 501 2.59 20250214 1363 -62.29 20240328 501 2.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
8 20250219 100316 57 100.00 KOSPI 전기·전자 N N N N N 521 3 2 0.58 5761883 11201 33.54 514 524 510 673 363 518 514.41 0.00 0 -20 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 235 -2.39 0.72 12 0.02 -218.00 726.00 1363 20240328 -61.78 501 20250214 3.99 707 -26.31 20250123 501 3.99 20250214 1363 -61.78 20240328 501 3.99 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
9 20250219 090317 57 100.00 KOSPI 전기·전자 N N N N N 524 6 2 1.16 3094 6 0.02 514 524 514 673 363 518 515.67 0.00 0 0 524 520 515 511 506 523 514 226 155 500 360 1 1 45116894 236 -2.40 0.72 12 0.00 -218.00 726.00 1363 20240328 -61.56 501 20250214 4.59 707 -25.88 20250123 501 4.59 20250214 1363 -61.56 20240328 501 4.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
10 20250218 160315 57 100.00 KOSPI 전기·전자 N N N N N 518 6 2 1.17 17169919 33399 145.02 512 519 510 665 359 512 514.08 0.00 0 -705 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 234 -2.38 0.71 12 0.07 -218.00 726.00 1363 20240328 -62.00 501 20250214 3.39 707 -26.73 20250123 501 3.39 20250214 1363 -62.00 20240328 501 3.39 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
11 20250218 150316 57 100.00 KOSPI 전기·전자 N N N N N 517 5 2 0.98 16341855 31800 138.08 512 519 510 665 359 512 513.89 0.00 0 -37 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 233 -2.37 0.71 12 0.07 -218.00 726.00 1363 20240328 -62.07 501 20250214 3.19 707 -26.87 20250123 501 3.19 20250214 1363 -62.07 20240328 501 3.19 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
12 20250218 140316 57 100.00 KOSPI 전기·전자 N N N N N 515 3 2 0.59 13104860 25507 110.76 512 519 510 665 359 512 513.78 0.00 0 -201 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 232 -2.36 0.71 12 0.06 -218.00 726.00 1363 20240328 -62.22 501 20250214 2.79 707 -27.16 20250123 501 2.79 20250214 1363 -62.22 20240328 501 2.79 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N