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
020760/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
20250219,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,-1,5,-0.12,79998574,95759,247.64,834,850,824,1084,584,834,835.42,0.31,0,-6386,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,429,-2.87,1.68,12,0.19,-290.00,497.00,1490,20240530,-44.09,769,20241209,8.32,998,-16.53,20250110,810,2.84,20250103,1490,-44.09,20240530,769,8.32,20241209,0.00,N,020760,500,257 억,,157135,N,N,50,N,00,N
20250219,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,839,5,2,0.60,76150453,91144,235.70,834,850,824,1084,584,834,835.50,0.31,0,-6401,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,432,-2.89,1.69,12,0.18,-290.00,497.00,1490,20240530,-43.69,769,20241209,9.10,998,-15.93,20250110,810,3.58,20250103,1490,-43.69,20240530,769,9.10,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,844,10,2,1.20,65789430,78755,203.66,834,850,824,1084,584,834,835.37,0.31,0,-6386,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,435,-2.91,1.70,12,0.15,-290.00,497.00,1490,20240530,-43.36,769,20241209,9.75,998,-15.43,20250110,810,4.20,20250103,1490,-43.36,20240530,769,9.75,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,-3,5,-0.36,52528541,62891,162.64,834,850,824,1084,584,834,835.23,0.31,0,-4645,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,428,-2.87,1.67,12,0.12,-290.00,497.00,1490,20240530,-44.23,769,20241209,8.06,998,-16.73,20250110,810,2.59,20250103,1490,-44.23,20240530,769,8.06,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,120338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,-1,5,-0.12,46166862,55201,142.75,834,850,827,1084,584,834,836.34,0.31,0,-6060,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,429,-2.87,1.68,12,0.11,-290.00,497.00,1490,20240530,-44.09,769,20241209,8.32,998,-16.53,20250110,810,2.84,20250103,1490,-44.09,20240530,769,8.32,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,110339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,840,6,2,0.72,26462825,31722,82.03,834,850,827,1084,584,834,834.21,0.31,0,-7218,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,433,-2.90,1.69,12,0.06,-290.00,497.00,1490,20240530,-43.62,769,20241209,9.23,998,-15.83,20250110,810,3.70,20250103,1490,-43.62,20240530,769,9.23,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,100338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,-1,5,-0.12,8906192,10691,27.65,834,834,827,1084,584,834,833.06,0.31,0,-1148,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,429,-2.87,1.68,12,0.02,-290.00,497.00,1490,20240530,-44.09,769,20241209,8.32,998,-16.53,20250110,810,2.84,20250103,1490,-44.09,20240530,769,8.32,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250219,090339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,0,3,0.00,50040,60,0.16,834,834,834,1084,584,834,834.00,0.31,0,-59,860,847,832,819,804,839,811,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.00,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157135,N,N,0,N,00,N
20250218,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,31811102,38167,81.96,836,845,817,1086,586,836,833.47,0.31,0,-7901,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.07,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,26114585,31327,67.27,836,845,817,1086,586,836,833.61,0.31,0,-7731,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.06,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,20356300,24397,52.39,836,845,817,1086,586,836,834.38,0.31,0,-7633,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.05,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,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 160338 57 100.00 KOSPI 전기·전자 N N N N N 833 -1 5 -0.12 79998574 95759 247.64 834 850 824 1084 584 834 835.42 0.31 0 -6386 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 429 -2.87 1.68 12 0.19 -290.00 497.00 1490 20240530 -44.09 769 20241209 8.32 998 -16.53 20250110 810 2.84 20250103 1490 -44.09 20240530 769 8.32 20241209 0.00 N 020760 500 257 억 157135 N N 50 N 00 N
3 20250219 150340 57 100.00 KOSPI 전기·전자 N N N N N 839 5 2 0.60 76150453 91144 235.70 834 850 824 1084 584 834 835.50 0.31 0 -6401 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 432 -2.89 1.69 12 0.18 -290.00 497.00 1490 20240530 -43.69 769 20241209 9.10 998 -15.93 20250110 810 3.58 20250103 1490 -43.69 20240530 769 9.10 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
4 20250219 140338 57 100.00 KOSPI 전기·전자 N N N N N 844 10 2 1.20 65789430 78755 203.66 834 850 824 1084 584 834 835.37 0.31 0 -6386 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 435 -2.91 1.70 12 0.15 -290.00 497.00 1490 20240530 -43.36 769 20241209 9.75 998 -15.43 20250110 810 4.20 20250103 1490 -43.36 20240530 769 9.75 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
5 20250219 130338 57 100.00 KOSPI 전기·전자 N N N N N 831 -3 5 -0.36 52528541 62891 162.64 834 850 824 1084 584 834 835.23 0.31 0 -4645 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 428 -2.87 1.67 12 0.12 -290.00 497.00 1490 20240530 -44.23 769 20241209 8.06 998 -16.73 20250110 810 2.59 20250103 1490 -44.23 20240530 769 8.06 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
6 20250219 120338 57 100.00 KOSPI 전기·전자 N N N N N 833 -1 5 -0.12 46166862 55201 142.75 834 850 827 1084 584 834 836.34 0.31 0 -6060 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 429 -2.87 1.68 12 0.11 -290.00 497.00 1490 20240530 -44.09 769 20241209 8.32 998 -16.53 20250110 810 2.84 20250103 1490 -44.09 20240530 769 8.32 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
7 20250219 110339 57 100.00 KOSPI 전기·전자 N N N N N 840 6 2 0.72 26462825 31722 82.03 834 850 827 1084 584 834 834.21 0.31 0 -7218 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 433 -2.90 1.69 12 0.06 -290.00 497.00 1490 20240530 -43.62 769 20241209 9.23 998 -15.83 20250110 810 3.70 20250103 1490 -43.62 20240530 769 9.23 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
8 20250219 100338 57 100.00 KOSPI 전기·전자 N N N N N 833 -1 5 -0.12 8906192 10691 27.65 834 834 827 1084 584 834 833.06 0.31 0 -1148 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 429 -2.87 1.68 12 0.02 -290.00 497.00 1490 20240530 -44.09 769 20241209 8.32 998 -16.53 20250110 810 2.84 20250103 1490 -44.09 20240530 769 8.32 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
9 20250219 090339 57 100.00 KOSPI 전기·전자 N N N N N 834 0 3 0.00 50040 60 0.16 834 834 834 1084 584 834 834.00 0.31 0 -59 860 847 832 819 804 839 811 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.00 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157135 N N 0 N 00 N
10 20250218 160337 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 31811102 38167 81.96 836 845 817 1086 586 836 833.47 0.31 0 -7901 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.07 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
11 20250218 150338 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 26114585 31327 67.27 836 845 817 1086 586 836 833.61 0.31 0 -7731 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.06 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
12 20250218 140338 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 20356300 24397 52.39 836 845 817 1086 586 836 834.38 0.31 0 -7633 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.05 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N