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
017040/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
20250219,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1572,6,2,0.38,319565240,204148,100.49,1573,1583,1555,2035,1097,1566,1565.35,2.80,0,21918,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,681,6.52,0.55,12,0.47,241.00,2835.00,3320,20240508,-52.65,1250,20241031,25.76,1740,-9.66,20250113,1401,12.21,20250212,3320,-52.65,20240508,1250,25.76,20241031,2.67,N,017040,500,216 억,,1211668,N,N,43,N,00,N
20250219,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,1,2,0.06,308722812,197245,97.09,1573,1583,1555,2035,1097,1566,1565.17,2.80,0,19876,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,679,6.50,0.55,12,0.46,241.00,2835.00,3320,20240508,-52.80,1250,20241031,25.36,1740,-9.94,20250113,1401,11.85,20250212,3320,-52.80,20240508,1250,25.36,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1582,16,2,1.02,282629015,180634,88.91,1573,1583,1555,2035,1097,1566,1564.65,2.80,0,15799,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,686,6.56,0.56,12,0.42,241.00,2835.00,3320,20240508,-52.35,1250,20241031,26.56,1740,-9.08,20250113,1401,12.92,20250212,3320,-52.35,20240508,1250,26.56,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,0,3,0.00,198101403,126770,62.40,1573,1579,1555,2035,1097,1566,1562.68,2.80,0,4725,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,679,6.50,0.55,12,0.29,241.00,2835.00,3320,20240508,-52.83,1250,20241031,25.28,1740,-10.00,20250113,1401,11.78,20250212,3320,-52.83,20240508,1250,25.28,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1558,-8,5,-0.51,172723365,110512,54.40,1573,1579,1555,2035,1097,1566,1562.94,2.80,0,2601,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,675,6.46,0.55,12,0.26,241.00,2835.00,3320,20240508,-53.07,1250,20241031,24.64,1740,-10.46,20250113,1401,11.21,20250212,3320,-53.07,20240508,1250,24.64,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1561,-5,5,-0.32,130503177,83400,41.05,1573,1579,1555,2035,1097,1566,1564.79,2.80,0,-17897,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,677,6.48,0.55,12,0.19,241.00,2835.00,3320,20240508,-52.98,1250,20241031,24.88,1740,-10.29,20250113,1401,11.42,20250212,3320,-52.98,20240508,1250,24.88,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-6,5,-0.38,109336615,69823,34.37,1573,1579,1555,2035,1097,1566,1565.91,2.80,0,-21675,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,676,6.47,0.55,12,0.16,241.00,2835.00,3320,20240508,-53.01,1250,20241031,24.80,1740,-10.34,20250113,1401,11.35,20250212,3320,-53.01,20240508,1250,24.80,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250219,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1563,-3,5,-0.19,17555095,11188,5.51,1573,1573,1560,2035,1097,1566,1569.10,2.80,0,-2604,1596,1580,1559,1543,1522,1570,1533,217,469,500,1150,1,1,43337615,677,6.49,0.55,12,0.03,241.00,2835.00,3320,20240508,-52.92,1250,20241031,25.04,1740,-10.17,20250113,1401,11.56,20250212,3320,-52.92,20240508,1250,25.04,20241031,2.67,N,017040,500,216 억,,1211668,N,N,0,N,00,N
20250218,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,-2,5,-0.13,315800567,202814,64.17,1568,1575,1538,2035,1098,1568,1557.07,2.76,0,19496,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,679,6.50,0.55,12,0.47,241.00,2835.00,3320,20240508,-52.83,1250,20241031,25.28,1740,-10.00,20250113,1401,11.78,20250212,3320,-52.83,20240508,1250,25.28,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1563,-5,5,-0.32,300193341,192840,61.01,1568,1575,1538,2035,1098,1568,1556.70,2.76,0,19760,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,677,6.49,0.55,12,0.44,241.00,2835.00,3320,20240508,-52.92,1250,20241031,25.04,1740,-10.17,20250113,1401,11.56,20250212,3320,-52.92,20240508,1250,25.04,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-8,5,-0.51,256499348,164770,52.13,1568,1575,1538,2035,1098,1568,1556.71,2.76,0,17035,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,676,6.47,0.55,12,0.38,241.00,2835.00,3320,20240508,-53.01,1250,20241031,24.80,1740,-10.34,20250113,1401,11.35,20250212,3320,-53.01,20240508,1250,24.80,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,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 160323 57 100.00 KOSPI 전기·전자 N N N N N 1572 6 2 0.38 319565240 204148 100.49 1573 1583 1555 2035 1097 1566 1565.35 2.80 0 21918 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 681 6.52 0.55 12 0.47 241.00 2835.00 3320 20240508 -52.65 1250 20241031 25.76 1740 -9.66 20250113 1401 12.21 20250212 3320 -52.65 20240508 1250 25.76 20241031 2.67 N 017040 500 216 억 1211668 N N 43 N 00 N
3 20250219 150325 57 100.00 KOSPI 전기·전자 N N N N N 1567 1 2 0.06 308722812 197245 97.09 1573 1583 1555 2035 1097 1566 1565.17 2.80 0 19876 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 679 6.50 0.55 12 0.46 241.00 2835.00 3320 20240508 -52.80 1250 20241031 25.36 1740 -9.94 20250113 1401 11.85 20250212 3320 -52.80 20240508 1250 25.36 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
4 20250219 140323 57 100.00 KOSPI 전기·전자 N N N N N 1582 16 2 1.02 282629015 180634 88.91 1573 1583 1555 2035 1097 1566 1564.65 2.80 0 15799 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 686 6.56 0.56 12 0.42 241.00 2835.00 3320 20240508 -52.35 1250 20241031 26.56 1740 -9.08 20250113 1401 12.92 20250212 3320 -52.35 20240508 1250 26.56 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
5 20250219 130324 57 100.00 KOSPI 전기·전자 N N N N N 1566 0 3 0.00 198101403 126770 62.40 1573 1579 1555 2035 1097 1566 1562.68 2.80 0 4725 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 679 6.50 0.55 12 0.29 241.00 2835.00 3320 20240508 -52.83 1250 20241031 25.28 1740 -10.00 20250113 1401 11.78 20250212 3320 -52.83 20240508 1250 25.28 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
6 20250219 120324 57 100.00 KOSPI 전기·전자 N N N N N 1558 -8 5 -0.51 172723365 110512 54.40 1573 1579 1555 2035 1097 1566 1562.94 2.80 0 2601 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 675 6.46 0.55 12 0.26 241.00 2835.00 3320 20240508 -53.07 1250 20241031 24.64 1740 -10.46 20250113 1401 11.21 20250212 3320 -53.07 20240508 1250 24.64 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
7 20250219 110324 57 100.00 KOSPI 전기·전자 N N N N N 1561 -5 5 -0.32 130503177 83400 41.05 1573 1579 1555 2035 1097 1566 1564.79 2.80 0 -17897 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 677 6.48 0.55 12 0.19 241.00 2835.00 3320 20240508 -52.98 1250 20241031 24.88 1740 -10.29 20250113 1401 11.42 20250212 3320 -52.98 20240508 1250 24.88 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
8 20250219 100323 57 100.00 KOSPI 전기·전자 N N N N N 1560 -6 5 -0.38 109336615 69823 34.37 1573 1579 1555 2035 1097 1566 1565.91 2.80 0 -21675 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 676 6.47 0.55 12 0.16 241.00 2835.00 3320 20240508 -53.01 1250 20241031 24.80 1740 -10.34 20250113 1401 11.35 20250212 3320 -53.01 20240508 1250 24.80 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
9 20250219 090325 57 100.00 KOSPI 전기·전자 N N N N N 1563 -3 5 -0.19 17555095 11188 5.51 1573 1573 1560 2035 1097 1566 1569.10 2.80 0 -2604 1596 1580 1559 1543 1522 1570 1533 217 469 500 1150 1 1 43337615 677 6.49 0.55 12 0.03 241.00 2835.00 3320 20240508 -52.92 1250 20241031 25.04 1740 -10.17 20250113 1401 11.56 20250212 3320 -52.92 20240508 1250 25.04 20241031 2.67 N 017040 500 216 억 1211668 N N 0 N 00 N
10 20250218 160323 57 100.00 KOSPI 전기·전자 N N N N N 1566 -2 5 -0.13 315800567 202814 64.17 1568 1575 1538 2035 1098 1568 1557.07 2.76 0 19496 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 679 6.50 0.55 12 0.47 241.00 2835.00 3320 20240508 -52.83 1250 20241031 25.28 1740 -10.00 20250113 1401 11.78 20250212 3320 -52.83 20240508 1250 25.28 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
11 20250218 150324 57 100.00 KOSPI 전기·전자 N N N N N 1563 -5 5 -0.32 300193341 192840 61.01 1568 1575 1538 2035 1098 1568 1556.70 2.76 0 19760 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 677 6.49 0.55 12 0.44 241.00 2835.00 3320 20240508 -52.92 1250 20241031 25.04 1740 -10.17 20250113 1401 11.56 20250212 3320 -52.92 20240508 1250 25.04 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
12 20250218 140324 57 100.00 KOSPI 전기·전자 N N N N N 1560 -8 5 -0.51 256499348 164770 52.13 1568 1575 1538 2035 1098 1568 1556.71 2.76 0 17035 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 676 6.47 0.55 12 0.38 241.00 2835.00 3320 20240508 -53.01 1250 20241031 24.80 1740 -10.34 20250113 1401 11.35 20250212 3320 -53.01 20240508 1250 24.80 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N