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
017900/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
20250219,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1873,4,2,0.21,51497747,27570,52.06,1869,1890,1845,2425,1309,1869,1867.89,18.01,0,2622,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1085,-110.18,0.44,12,0.05,-17.00,4305.00,2965,20240222,-36.83,1538,20241209,21.78,1890,-0.90,20250219,1621,15.55,20250102,2965,-36.83,20240222,1538,21.78,20241209,1.39,N,017900,500,289 억,,10437677,N,N,56,N,00,N
20250219,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1869,0,3,0.00,50597325,27089,51.15,1869,1890,1845,2425,1309,1869,1867.82,18.01,0,2580,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1083,-109.94,0.43,12,0.05,-17.00,4305.00,2965,20240222,-36.96,1538,20241209,21.52,1890,-1.11,20250219,1621,15.30,20250102,2965,-36.96,20240222,1538,21.52,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1870,1,2,0.05,46766427,25041,47.28,1869,1890,1845,2425,1309,1869,1867.59,18.01,0,2592,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1084,-110.00,0.43,12,0.04,-17.00,4305.00,2965,20240222,-36.93,1538,20241209,21.59,1890,-1.06,20250219,1621,15.36,20250102,2965,-36.93,20240222,1538,21.59,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,130328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1871,2,2,0.11,34953532,18727,35.36,1869,1890,1845,2425,1309,1869,1866.48,18.01,0,2194,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1084,-110.06,0.43,12,0.03,-17.00,4305.00,2965,20240222,-36.90,1538,20241209,21.65,1890,-1.01,20250219,1621,15.42,20250102,2965,-36.90,20240222,1538,21.65,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1870,1,2,0.05,28091245,15046,28.41,1869,1890,1845,2425,1309,1869,1867.02,18.01,0,2479,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1084,-110.00,0.43,12,0.03,-17.00,4305.00,2965,20240222,-36.93,1538,20241209,21.59,1890,-1.06,20250219,1621,15.36,20250102,2965,-36.93,20240222,1538,21.59,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,110328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1865,-4,5,-0.21,21560979,11552,21.81,1869,1890,1845,2425,1309,1869,1866.43,18.01,0,2179,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1081,-109.71,0.43,12,0.02,-17.00,4305.00,2965,20240222,-37.10,1538,20241209,21.26,1890,-1.32,20250219,1621,15.05,20250102,2965,-37.10,20240222,1538,21.26,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1869,0,3,0.00,18608069,9971,18.83,1869,1890,1845,2425,1309,1869,1866.22,18.01,0,2319,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1083,-109.94,0.43,12,0.02,-17.00,4305.00,2965,20240222,-36.96,1538,20241209,21.52,1890,-1.11,20250219,1621,15.30,20250102,2965,-36.96,20240222,1538,21.52,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250219,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1889,20,2,1.07,1667839,889,1.68,1869,1890,1864,2425,1309,1869,1876.08,18.01,0,-253,1907,1888,1860,1841,1813,1897,1850,290,556,500,1270,1,1,57943763,1095,-111.12,0.44,12,0.00,-17.00,4305.00,2965,20240222,-36.29,1538,20241209,22.82,1890,-0.05,20250219,1621,16.53,20250102,2965,-36.29,20240222,1538,22.82,20241209,1.39,N,017900,500,289 억,,10437677,N,N,0,N,00,N
20250218,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1869,37,2,2.02,98195150,52957,125.12,1832,1879,1832,2380,1283,1832,1854.24,18.01,0,2104,1871,1851,1840,1820,1809,1847,1816,290,548,500,1240,1,1,57943763,1083,-109.94,0.43,12,0.09,-17.00,4305.00,2965,20240222,-36.96,1538,20241209,21.52,1879,-0.53,20250218,1621,15.30,20250102,2965,-36.96,20240222,1538,21.52,20241209,1.40,N,017900,500,289 억,,10435866,N,N,22,N,00,N
20250218,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1867,35,2,1.91,90673581,48944,115.64,1832,1879,1832,2380,1283,1832,1852.60,18.01,0,2668,1871,1851,1840,1820,1809,1847,1816,290,548,500,1240,1,1,57943763,1082,-109.82,0.43,12,0.08,-17.00,4305.00,2965,20240222,-37.03,1538,20241209,21.39,1879,-0.64,20250218,1621,15.18,20250102,2965,-37.03,20240222,1538,21.39,20241209,1.40,N,017900,500,289 억,,10435866,N,N,22,N,00,N
20250218,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1842,10,2,0.55,53481379,28968,68.44,1832,1861,1832,2380,1283,1832,1846.22,18.01,0,1456,1871,1851,1840,1820,1809,1847,1816,290,548,500,1240,1,1,57943763,1067,-108.35,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.88,1538,20241209,19.77,1867,-1.34,20250211,1621,13.63,20250102,2965,-37.88,20240222,1538,19.77,20241209,1.40,N,017900,500,289 억,,10435866,N,N,22,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 160327 57 100.00 KOSPI 전기·전자 N N N N N 1873 4 2 0.21 51497747 27570 52.06 1869 1890 1845 2425 1309 1869 1867.89 18.01 0 2622 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1085 -110.18 0.44 12 0.05 -17.00 4305.00 2965 20240222 -36.83 1538 20241209 21.78 1890 -0.90 20250219 1621 15.55 20250102 2965 -36.83 20240222 1538 21.78 20241209 1.39 N 017900 500 289 억 10437677 N N 56 N 00 N
3 20250219 150329 57 100.00 KOSPI 전기·전자 N N N N N 1869 0 3 0.00 50597325 27089 51.15 1869 1890 1845 2425 1309 1869 1867.82 18.01 0 2580 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1083 -109.94 0.43 12 0.05 -17.00 4305.00 2965 20240222 -36.96 1538 20241209 21.52 1890 -1.11 20250219 1621 15.30 20250102 2965 -36.96 20240222 1538 21.52 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
4 20250219 140327 57 100.00 KOSPI 전기·전자 N N N N N 1870 1 2 0.05 46766427 25041 47.28 1869 1890 1845 2425 1309 1869 1867.59 18.01 0 2592 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1084 -110.00 0.43 12 0.04 -17.00 4305.00 2965 20240222 -36.93 1538 20241209 21.59 1890 -1.06 20250219 1621 15.36 20250102 2965 -36.93 20240222 1538 21.59 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
5 20250219 130328 57 100.00 KOSPI 전기·전자 N N N N N 1871 2 2 0.11 34953532 18727 35.36 1869 1890 1845 2425 1309 1869 1866.48 18.01 0 2194 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1084 -110.06 0.43 12 0.03 -17.00 4305.00 2965 20240222 -36.90 1538 20241209 21.65 1890 -1.01 20250219 1621 15.42 20250102 2965 -36.90 20240222 1538 21.65 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
6 20250219 120328 57 100.00 KOSPI 전기·전자 N N N N N 1870 1 2 0.05 28091245 15046 28.41 1869 1890 1845 2425 1309 1869 1867.02 18.01 0 2479 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1084 -110.00 0.43 12 0.03 -17.00 4305.00 2965 20240222 -36.93 1538 20241209 21.59 1890 -1.06 20250219 1621 15.36 20250102 2965 -36.93 20240222 1538 21.59 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
7 20250219 110328 57 100.00 KOSPI 전기·전자 N N N N N 1865 -4 5 -0.21 21560979 11552 21.81 1869 1890 1845 2425 1309 1869 1866.43 18.01 0 2179 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1081 -109.71 0.43 12 0.02 -17.00 4305.00 2965 20240222 -37.10 1538 20241209 21.26 1890 -1.32 20250219 1621 15.05 20250102 2965 -37.10 20240222 1538 21.26 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
8 20250219 100327 57 100.00 KOSPI 전기·전자 N N N N N 1869 0 3 0.00 18608069 9971 18.83 1869 1890 1845 2425 1309 1869 1866.22 18.01 0 2319 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1083 -109.94 0.43 12 0.02 -17.00 4305.00 2965 20240222 -36.96 1538 20241209 21.52 1890 -1.11 20250219 1621 15.30 20250102 2965 -36.96 20240222 1538 21.52 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
9 20250219 090329 57 100.00 KOSPI 전기·전자 N N N N N 1889 20 2 1.07 1667839 889 1.68 1869 1890 1864 2425 1309 1869 1876.08 18.01 0 -253 1907 1888 1860 1841 1813 1897 1850 290 556 500 1270 1 1 57943763 1095 -111.12 0.44 12 0.00 -17.00 4305.00 2965 20240222 -36.29 1538 20241209 22.82 1890 -0.05 20250219 1621 16.53 20250102 2965 -36.29 20240222 1538 22.82 20241209 1.39 N 017900 500 289 억 10437677 N N 0 N 00 N
10 20250218 160327 57 100.00 KOSPI 전기·전자 N N N N N 1869 37 2 2.02 98195150 52957 125.12 1832 1879 1832 2380 1283 1832 1854.24 18.01 0 2104 1871 1851 1840 1820 1809 1847 1816 290 548 500 1240 1 1 57943763 1083 -109.94 0.43 12 0.09 -17.00 4305.00 2965 20240222 -36.96 1538 20241209 21.52 1879 -0.53 20250218 1621 15.30 20250102 2965 -36.96 20240222 1538 21.52 20241209 1.40 N 017900 500 289 억 10435866 N N 22 N 00 N
11 20250218 150328 57 100.00 KOSPI 전기·전자 N N N N N 1867 35 2 1.91 90673581 48944 115.64 1832 1879 1832 2380 1283 1832 1852.60 18.01 0 2668 1871 1851 1840 1820 1809 1847 1816 290 548 500 1240 1 1 57943763 1082 -109.82 0.43 12 0.08 -17.00 4305.00 2965 20240222 -37.03 1538 20241209 21.39 1879 -0.64 20250218 1621 15.18 20250102 2965 -37.03 20240222 1538 21.39 20241209 1.40 N 017900 500 289 억 10435866 N N 22 N 00 N
12 20250218 140328 57 100.00 KOSPI 전기·전자 N N N N N 1842 10 2 0.55 53481379 28968 68.44 1832 1861 1832 2380 1283 1832 1846.22 18.01 0 1456 1871 1851 1840 1820 1809 1847 1816 290 548 500 1240 1 1 57943763 1067 -108.35 0.43 12 0.05 -17.00 4305.00 2965 20240222 -37.88 1538 20241209 19.77 1867 -1.34 20250211 1621 13.63 20250102 2965 -37.88 20240222 1538 19.77 20241209 1.40 N 017900 500 289 억 10435866 N N 22 N 00 N