ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008700/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
20250218,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1880,124,2,7.06,69834569391,36012766,872.06,1764,2015,1745,2280,1230,1756,1939.19,3.87,0,81236,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1450,20.43,1.36,12,46.69,92.00,1381.00,2555,20240219,-26.42,1016,20241206,85.04,2140,-12.15,20250211,1200,56.67,20250203,2555,-26.42,20240219,1016,85.04,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1899,143,2,8.14,69055949584,35599478,862.05,1764,2015,1745,2280,1230,1756,1939.81,3.87,0,32924,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1465,20.64,1.38,12,46.16,92.00,1381.00,2555,20240219,-25.68,1016,20241206,86.91,2140,-11.26,20250211,1200,58.25,20250203,2555,-25.68,20240219,1016,86.91,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1895,139,2,7.92,66261360201,34127278,826.40,1764,2015,1745,2280,1230,1756,1941.60,3.87,0,-49691,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1462,20.60,1.37,12,44.25,92.00,1381.00,2555,20240219,-25.83,1016,20241206,86.52,2140,-11.45,20250211,1200,57.92,20250203,2555,-25.83,20240219,1016,86.52,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1974,218,2,12.41,60141110902,30956321,749.61,1764,2015,1745,2280,1230,1756,1942.78,3.87,0,-136405,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1522,21.46,1.43,12,40.14,92.00,1381.00,2555,20240219,-22.74,1016,20241206,94.29,2140,-7.76,20250211,1200,64.50,20250203,2555,-22.74,20240219,1016,94.29,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1969,213,2,12.13,46642778973,24062027,582.67,1764,2015,1745,2280,1230,1756,1938.45,3.87,0,-151040,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1519,21.40,1.43,12,31.20,92.00,1381.00,2555,20240219,-22.94,1016,20241206,93.80,2140,-7.99,20250211,1200,64.08,20250203,2555,-22.94,20240219,1016,93.80,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1769,13,2,0.74,1316219358,744531,18.03,1764,1796,1745,2280,1230,1756,1767.87,3.87,0,64968,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1364,19.23,1.28,12,0.97,92.00,1381.00,2555,20240219,-30.76,1016,20241206,74.11,2140,-17.34,20250211,1200,47.42,20250203,2555,-30.76,20240219,1016,74.11,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,0,3,0.00,1054269640,595964,14.43,1764,1796,1745,2280,1230,1756,1769.05,3.87,0,52738,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1354,19.09,1.27,12,0.77,92.00,1381.00,2555,20240219,-31.27,1016,20241206,72.83,2140,-17.94,20250211,1200,46.33,20250203,2555,-31.27,20240219,1016,72.83,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,5,2,0.28,84680576,48055,1.16,1764,1765,1760,2280,1230,1756,1762.36,3.87,0,-2833,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1358,19.14,1.28,12,0.06,92.00,1381.00,2555,20240219,-31.08,1016,20241206,73.33,2140,-17.71,20250211,1200,46.75,20250203,2555,-31.08,20240219,1016,73.33,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250217,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,-64,5,-3.52,7294841238,4079068,242.01,1810,1830,1751,2365,1274,1820,1788.43,4.19,0,-239978,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1354,19.09,1.27,12,5.29,92.00,1381.00,2555,20240219,-31.27,1016,20241206,72.83,2140,-17.94,20250211,1200,46.33,20250203,2555,-31.27,20240219,1016,72.83,20241206,4.12,N,008700,500,385 억,,3228576,N,N,29,N,00,N
20250217,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,-67,5,-3.68,5404106482,3018866,179.11,1810,1830,1751,2365,1274,1820,1790.07,4.19,0,-189692,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1352,19.05,1.27,12,3.91,92.00,1381.00,2555,20240219,-31.39,1016,20241206,72.54,2140,-18.08,20250211,1200,46.08,20250203,2555,-31.39,20240219,1016,72.54,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1764,-56,5,-3.08,4979267840,2777014,164.76,1810,1830,1754,2365,1274,1820,1792.99,4.19,0,-184870,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1360,19.17,1.28,12,3.60,92.00,1381.00,2555,20240219,-30.96,1016,20241206,73.62,2140,-17.57,20250211,1200,47.00,20250203,2555,-30.96,20240219,1016,73.62,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,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 20250218 160235 57 100.00 KOSPI 전기·전자 N N N N N 1880 124 2 7.06 69834569391 36012766 872.06 1764 2015 1745 2280 1230 1756 1939.19 3.87 0 81236 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1450 20.43 1.36 12 46.69 92.00 1381.00 2555 20240219 -26.42 1016 20241206 85.04 2140 -12.15 20250211 1200 56.67 20250203 2555 -26.42 20240219 1016 85.04 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
3 20250218 150235 57 100.00 KOSPI 전기·전자 N N N N N 1899 143 2 8.14 69055949584 35599478 862.05 1764 2015 1745 2280 1230 1756 1939.81 3.87 0 32924 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1465 20.64 1.38 12 46.16 92.00 1381.00 2555 20240219 -25.68 1016 20241206 86.91 2140 -11.26 20250211 1200 58.25 20250203 2555 -25.68 20240219 1016 86.91 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
4 20250218 140236 57 100.00 KOSPI 전기·전자 N N N N N 1895 139 2 7.92 66261360201 34127278 826.40 1764 2015 1745 2280 1230 1756 1941.60 3.87 0 -49691 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1462 20.60 1.37 12 44.25 92.00 1381.00 2555 20240219 -25.83 1016 20241206 86.52 2140 -11.45 20250211 1200 57.92 20250203 2555 -25.83 20240219 1016 86.52 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
5 20250218 130234 57 100.00 KOSPI 전기·전자 N N N N N 1974 218 2 12.41 60141110902 30956321 749.61 1764 2015 1745 2280 1230 1756 1942.78 3.87 0 -136405 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1522 21.46 1.43 12 40.14 92.00 1381.00 2555 20240219 -22.74 1016 20241206 94.29 2140 -7.76 20250211 1200 64.50 20250203 2555 -22.74 20240219 1016 94.29 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
6 20250218 120235 57 100.00 KOSPI 전기·전자 N N N N N 1969 213 2 12.13 46642778973 24062027 582.67 1764 2015 1745 2280 1230 1756 1938.45 3.87 0 -151040 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1519 21.40 1.43 12 31.20 92.00 1381.00 2555 20240219 -22.94 1016 20241206 93.80 2140 -7.99 20250211 1200 64.08 20250203 2555 -22.94 20240219 1016 93.80 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
7 20250218 110235 57 100.00 KOSPI 전기·전자 N N N N N 1769 13 2 0.74 1316219358 744531 18.03 1764 1796 1745 2280 1230 1756 1767.87 3.87 0 64968 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1364 19.23 1.28 12 0.97 92.00 1381.00 2555 20240219 -30.76 1016 20241206 74.11 2140 -17.34 20250211 1200 47.42 20250203 2555 -30.76 20240219 1016 74.11 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
8 20250218 100235 57 100.00 KOSPI 전기·전자 N N N N N 1756 0 3 0.00 1054269640 595964 14.43 1764 1796 1745 2280 1230 1756 1769.05 3.87 0 52738 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1354 19.09 1.27 12 0.77 92.00 1381.00 2555 20240219 -31.27 1016 20241206 72.83 2140 -17.94 20250211 1200 46.33 20250203 2555 -31.27 20240219 1016 72.83 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
9 20250218 090235 57 100.00 KOSPI 전기·전자 N N N N N 1761 5 2 0.28 84680576 48055 1.16 1764 1765 1760 2280 1230 1756 1762.36 3.87 0 -2833 1858 1807 1779 1728 1700 1793 1714 386 524 500 1260 1 1 77124820 1358 19.14 1.28 12 0.06 92.00 1381.00 2555 20240219 -31.08 1016 20241206 73.33 2140 -17.71 20250211 1200 46.75 20250203 2555 -31.08 20240219 1016 73.33 20241206 4.18 N 008700 500 385 억 2987813 N N 29 N 00 N
10 20250217 160234 57 100.00 KOSPI 전기·전자 N N N N N 1756 -64 5 -3.52 7294841238 4079068 242.01 1810 1830 1751 2365 1274 1820 1788.43 4.19 0 -239978 1864 1841 1829 1806 1794 1836 1801 386 545 500 1310 1 1 77124820 1354 19.09 1.27 12 5.29 92.00 1381.00 2555 20240219 -31.27 1016 20241206 72.83 2140 -17.94 20250211 1200 46.33 20250203 2555 -31.27 20240219 1016 72.83 20241206 4.12 N 008700 500 385 억 3228576 N N 29 N 00 N
11 20250217 150235 57 100.00 KOSPI 전기·전자 N N N N N 1753 -67 5 -3.68 5404106482 3018866 179.11 1810 1830 1751 2365 1274 1820 1790.07 4.19 0 -189692 1864 1841 1829 1806 1794 1836 1801 386 545 500 1310 1 1 77124820 1352 19.05 1.27 12 3.91 92.00 1381.00 2555 20240219 -31.39 1016 20241206 72.54 2140 -18.08 20250211 1200 46.08 20250203 2555 -31.39 20240219 1016 72.54 20241206 4.12 N 008700 500 385 억 3228576 N N 55 N 00 N
12 20250217 140234 57 100.00 KOSPI 전기·전자 N N N N N 1764 -56 5 -3.08 4979267840 2777014 164.76 1810 1830 1754 2365 1274 1820 1792.99 4.19 0 -184870 1864 1841 1829 1806 1794 1836 1801 386 545 500 1310 1 1 77124820 1360 19.17 1.28 12 3.60 92.00 1381.00 2555 20240219 -30.96 1016 20241206 73.62 2140 -17.57 20250211 1200 47.00 20250203 2555 -30.96 20240219 1016 73.62 20241206 4.12 N 008700 500 385 억 3228576 N N 55 N 00 N