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
011690/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
20250218,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2105,-55,5,-2.55,159387680,75202,64.96,2160,2220,2100,2805,1515,2160,2119.46,1.31,0,-4606,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,770,-233.89,0.76,12,0.21,-9.00,2788.00,4600,20240502,-54.24,1790,20250114,17.60,2335,-9.85,20250205,1790,17.60,20250114,4600,-54.24,20240502,1790,17.60,20250114,1.21,N,011690,2500,914 억,,477696,N,N,2,N,00,N
20250218,150258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2115,-45,5,-2.08,146664910,69161,59.74,2160,2220,2100,2805,1515,2160,2120.63,1.31,0,-1783,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,774,-235.00,0.76,12,0.19,-9.00,2788.00,4600,20240502,-54.02,1790,20250114,18.16,2335,-9.42,20250205,1790,18.16,20250114,4600,-54.02,20240502,1790,18.16,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,140258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2110,-50,5,-2.31,139803250,65912,56.93,2160,2220,2100,2805,1515,2160,2121.06,1.31,0,-715,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,772,-234.44,0.76,12,0.18,-9.00,2788.00,4600,20240502,-54.13,1790,20250114,17.88,2335,-9.64,20250205,1790,17.88,20250114,4600,-54.13,20240502,1790,17.88,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,130257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2125,-35,5,-1.62,100591350,47292,40.85,2160,2220,2100,2805,1515,2160,2127.03,1.31,0,-2600,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,777,-236.11,0.76,12,0.13,-9.00,2788.00,4600,20240502,-53.80,1790,20250114,18.72,2335,-8.99,20250205,1790,18.72,20250114,4600,-53.80,20240502,1790,18.72,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,120257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-30,5,-1.39,85957115,40380,34.88,2160,2220,2100,2805,1515,2160,2128.71,1.31,0,-2833,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,779,-236.67,0.76,12,0.11,-9.00,2788.00,4600,20240502,-53.70,1790,20250114,18.99,2335,-8.78,20250205,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,110258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-30,5,-1.39,63610065,29789,25.73,2160,2220,2100,2805,1515,2160,2135.35,1.31,0,-1620,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,779,-236.67,0.76,12,0.08,-9.00,2788.00,4600,20240502,-53.70,1790,20250114,18.99,2335,-8.78,20250205,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,100258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-30,5,-1.39,35133710,16335,14.11,2160,2220,2115,2805,1515,2160,2150.82,1.31,0,-3210,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,779,-236.67,0.76,12,0.04,-9.00,2788.00,4600,20240502,-53.70,1790,20250114,18.99,2335,-8.78,20250205,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250218,090258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,10,2,0.46,882385,406,0.35,2160,2195,2160,2805,1515,2160,2173.36,1.31,0,-213,2276,2217,2171,2112,2066,2247,2142,914,645,2500,1550,5,1,36574394,794,-241.11,0.78,12,0.00,-9.00,2788.00,4600,20240502,-52.83,1790,20250114,21.23,2335,-7.07,20250205,1790,21.23,20250114,4600,-52.83,20240502,1790,21.23,20250114,1.21,N,011690,2500,914 억,,477696,N,N,15,N,00,N
20250217,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2160,20,2,0.93,248718505,115072,113.35,2145,2230,2125,2780,1500,2140,2161.42,1.24,0,21974,2240,2190,2120,2070,2000,2215,2095,914,640,2500,1540,5,1,36574394,790,-240.00,0.77,12,0.31,-9.00,2788.00,4600,20240502,-53.04,1790,20250114,20.67,2335,-7.49,20250205,1790,20.67,20250114,4600,-53.04,20240502,1790,20.67,20250114,1.26,N,011690,2500,914 억,,454877,N,N,15,N,00,N
20250217,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2160,20,2,0.93,228122020,105509,103.93,2145,2230,2125,2780,1500,2140,2162.11,1.24,0,19993,2240,2190,2120,2070,2000,2215,2095,914,640,2500,1540,5,1,36574394,790,-240.00,0.77,12,0.29,-9.00,2788.00,4600,20240502,-53.04,1790,20250114,20.67,2335,-7.49,20250205,1790,20.67,20250114,4600,-53.04,20240502,1790,20.67,20250114,1.26,N,011690,2500,914 억,,454877,N,N,26,N,00,N
20250217,140257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2200,60,2,2.80,183471535,84967,83.70,2145,2230,2125,2780,1500,2140,2159.33,1.24,0,11219,2240,2190,2120,2070,2000,2215,2095,914,640,2500,1540,5,1,36574394,805,-244.44,0.79,12,0.23,-9.00,2788.00,4600,20240502,-52.17,1790,20250114,22.91,2335,-5.78,20250205,1790,22.91,20250114,4600,-52.17,20240502,1790,22.91,20250114,1.26,N,011690,2500,914 억,,454877,N,N,26,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 160257 57 100.00 KOSPI 전기·전자 N N N N N 2105 -55 5 -2.55 159387680 75202 64.96 2160 2220 2100 2805 1515 2160 2119.46 1.31 0 -4606 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 770 -233.89 0.76 12 0.21 -9.00 2788.00 4600 20240502 -54.24 1790 20250114 17.60 2335 -9.85 20250205 1790 17.60 20250114 4600 -54.24 20240502 1790 17.60 20250114 1.21 N 011690 2500 914 억 477696 N N 2 N 00 N
3 20250218 150258 57 100.00 KOSPI 전기·전자 N N N N N 2115 -45 5 -2.08 146664910 69161 59.74 2160 2220 2100 2805 1515 2160 2120.63 1.31 0 -1783 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 774 -235.00 0.76 12 0.19 -9.00 2788.00 4600 20240502 -54.02 1790 20250114 18.16 2335 -9.42 20250205 1790 18.16 20250114 4600 -54.02 20240502 1790 18.16 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
4 20250218 140258 57 100.00 KOSPI 전기·전자 N N N N N 2110 -50 5 -2.31 139803250 65912 56.93 2160 2220 2100 2805 1515 2160 2121.06 1.31 0 -715 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 772 -234.44 0.76 12 0.18 -9.00 2788.00 4600 20240502 -54.13 1790 20250114 17.88 2335 -9.64 20250205 1790 17.88 20250114 4600 -54.13 20240502 1790 17.88 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
5 20250218 130257 57 100.00 KOSPI 전기·전자 N N N N N 2125 -35 5 -1.62 100591350 47292 40.85 2160 2220 2100 2805 1515 2160 2127.03 1.31 0 -2600 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 777 -236.11 0.76 12 0.13 -9.00 2788.00 4600 20240502 -53.80 1790 20250114 18.72 2335 -8.99 20250205 1790 18.72 20250114 4600 -53.80 20240502 1790 18.72 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
6 20250218 120257 57 100.00 KOSPI 전기·전자 N N N N N 2130 -30 5 -1.39 85957115 40380 34.88 2160 2220 2100 2805 1515 2160 2128.71 1.31 0 -2833 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 779 -236.67 0.76 12 0.11 -9.00 2788.00 4600 20240502 -53.70 1790 20250114 18.99 2335 -8.78 20250205 1790 18.99 20250114 4600 -53.70 20240502 1790 18.99 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
7 20250218 110258 57 100.00 KOSPI 전기·전자 N N N N N 2130 -30 5 -1.39 63610065 29789 25.73 2160 2220 2100 2805 1515 2160 2135.35 1.31 0 -1620 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 779 -236.67 0.76 12 0.08 -9.00 2788.00 4600 20240502 -53.70 1790 20250114 18.99 2335 -8.78 20250205 1790 18.99 20250114 4600 -53.70 20240502 1790 18.99 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
8 20250218 100258 57 100.00 KOSPI 전기·전자 N N N N N 2130 -30 5 -1.39 35133710 16335 14.11 2160 2220 2115 2805 1515 2160 2150.82 1.31 0 -3210 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 779 -236.67 0.76 12 0.04 -9.00 2788.00 4600 20240502 -53.70 1790 20250114 18.99 2335 -8.78 20250205 1790 18.99 20250114 4600 -53.70 20240502 1790 18.99 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
9 20250218 090258 57 100.00 KOSPI 전기·전자 N N N N N 2170 10 2 0.46 882385 406 0.35 2160 2195 2160 2805 1515 2160 2173.36 1.31 0 -213 2276 2217 2171 2112 2066 2247 2142 914 645 2500 1550 5 1 36574394 794 -241.11 0.78 12 0.00 -9.00 2788.00 4600 20240502 -52.83 1790 20250114 21.23 2335 -7.07 20250205 1790 21.23 20250114 4600 -52.83 20240502 1790 21.23 20250114 1.21 N 011690 2500 914 억 477696 N N 15 N 00 N
10 20250217 160257 57 100.00 KOSPI 전기·전자 N N N N N 2160 20 2 0.93 248718505 115072 113.35 2145 2230 2125 2780 1500 2140 2161.42 1.24 0 21974 2240 2190 2120 2070 2000 2215 2095 914 640 2500 1540 5 1 36574394 790 -240.00 0.77 12 0.31 -9.00 2788.00 4600 20240502 -53.04 1790 20250114 20.67 2335 -7.49 20250205 1790 20.67 20250114 4600 -53.04 20240502 1790 20.67 20250114 1.26 N 011690 2500 914 억 454877 N N 15 N 00 N
11 20250217 150257 57 100.00 KOSPI 전기·전자 N N N N N 2160 20 2 0.93 228122020 105509 103.93 2145 2230 2125 2780 1500 2140 2162.11 1.24 0 19993 2240 2190 2120 2070 2000 2215 2095 914 640 2500 1540 5 1 36574394 790 -240.00 0.77 12 0.29 -9.00 2788.00 4600 20240502 -53.04 1790 20250114 20.67 2335 -7.49 20250205 1790 20.67 20250114 4600 -53.04 20240502 1790 20.67 20250114 1.26 N 011690 2500 914 억 454877 N N 26 N 00 N
12 20250217 140257 57 100.00 KOSPI 전기·전자 N N N N N 2200 60 2 2.80 183471535 84967 83.70 2145 2230 2125 2780 1500 2140 2159.33 1.24 0 11219 2240 2190 2120 2070 2000 2215 2095 914 640 2500 1540 5 1 36574394 805 -244.44 0.79 12 0.23 -9.00 2788.00 4600 20240502 -52.17 1790 20250114 22.91 2335 -5.78 20250205 1790 22.91 20250114 4600 -52.17 20240502 1790 22.91 20250114 1.26 N 011690 2500 914 억 454877 N N 26 N 00 N