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
011930/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
20250218,160259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1296,0,3,0.00,949109696,731210,79.87,1300,1310,1290,1684,908,1296,1298.04,4.40,0,-20244,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2668,16.41,1.08,12,0.36,79.00,1196.00,2590,20240405,-49.96,1030,20241209,25.83,1396,-7.16,20250207,1127,15.00,20250203,2590,-49.96,20240405,1030,25.83,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,650,N,00,N
20250218,150300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1297,1,2,0.08,850548374,655186,71.56,1300,1310,1290,1684,908,1296,1298.18,4.40,0,-9116,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2670,16.42,1.08,12,0.32,79.00,1196.00,2590,20240405,-49.92,1030,20241209,25.92,1396,-7.09,20250207,1127,15.08,20250203,2590,-49.92,20240405,1030,25.92,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,140300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1293,-3,5,-0.23,784305130,604060,65.98,1300,1310,1290,1684,908,1296,1298.39,4.40,0,-1849,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2662,16.37,1.08,12,0.29,79.00,1196.00,2590,20240405,-50.08,1030,20241209,25.53,1396,-7.38,20250207,1127,14.73,20250203,2590,-50.08,20240405,1030,25.53,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,130259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1292,-4,5,-0.31,693760297,534105,58.34,1300,1310,1290,1684,908,1296,1298.92,4.40,0,-7977,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2660,16.35,1.08,12,0.26,79.00,1196.00,2590,20240405,-50.12,1030,20241209,25.44,1396,-7.45,20250207,1127,14.64,20250203,2590,-50.12,20240405,1030,25.44,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,120259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1302,6,2,0.46,576491007,443788,48.47,1300,1310,1290,1684,908,1296,1299.02,4.40,0,-17066,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2680,16.48,1.09,12,0.22,79.00,1196.00,2590,20240405,-49.73,1030,20241209,26.41,1396,-6.73,20250207,1127,15.53,20250203,2590,-49.73,20240405,1030,26.41,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,110259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1295,-1,5,-0.08,445751854,343378,37.51,1300,1310,1290,1684,908,1296,1298.14,4.40,0,-17355,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2666,16.39,1.08,12,0.17,79.00,1196.00,2590,20240405,-50.00,1030,20241209,25.73,1396,-7.23,20250207,1127,14.91,20250203,2590,-50.00,20240405,1030,25.73,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,100259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1295,-1,5,-0.08,374501268,288365,31.50,1300,1310,1290,1684,908,1296,1298.71,4.40,0,-18036,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2666,16.39,1.08,12,0.14,79.00,1196.00,2590,20240405,-50.00,1030,20241209,25.73,1396,-7.23,20250207,1127,14.91,20250203,2590,-50.00,20240405,1030,25.73,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250218,090259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1301,5,2,0.39,41460422,31949,3.49,1300,1301,1290,1684,908,1296,1297.71,4.40,0,-20626,1328,1312,1289,1273,1250,1320,1281,1030,388,500,950,1,1,205848151,2678,16.47,1.09,12,0.02,79.00,1196.00,2590,20240405,-49.77,1030,20241209,26.31,1396,-6.81,20250207,1127,15.44,20250203,2590,-49.77,20240405,1030,26.31,20241209,2.33,N,011930,500,1030 억,,9052153,N,N,6760,N,00,N
20250217,160259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1296,20,2,1.57,1163692546,901444,74.36,1273,1305,1266,1658,894,1276,1290.78,4.33,0,147496,1314,1295,1275,1256,1236,1304,1265,1030,382,500,940,1,1,205848151,2668,16.41,1.08,12,0.44,79.00,1196.00,2590,20240405,-49.96,1030,20241209,25.83,1396,-7.16,20250207,1127,15.00,20250203,2590,-49.96,20240405,1030,25.83,20241209,2.32,N,011930,500,1030 억,,8910581,N,N,6425,N,00,N
20250217,150259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1296,20,2,1.57,1075700117,833524,68.76,1273,1305,1266,1658,894,1276,1290.54,4.33,0,140235,1314,1295,1275,1256,1236,1304,1265,1030,382,500,940,1,1,205848151,2668,16.41,1.08,12,0.40,79.00,1196.00,2590,20240405,-49.96,1030,20241209,25.83,1396,-7.16,20250207,1127,15.00,20250203,2590,-49.96,20240405,1030,25.83,20241209,2.32,N,011930,500,1030 억,,8910581,N,N,1913,N,00,N
20250217,140258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1299,23,2,1.80,932988462,723736,59.70,1273,1305,1266,1658,894,1276,1289.13,4.33,0,137511,1314,1295,1275,1256,1236,1304,1265,1030,382,500,940,1,1,205848151,2674,16.44,1.09,12,0.35,79.00,1196.00,2590,20240405,-49.85,1030,20241209,26.12,1396,-6.95,20250207,1127,15.26,20250203,2590,-49.85,20240405,1030,26.12,20241209,2.32,N,011930,500,1030 억,,8910581,N,N,1913,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 160259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1296 0 3 0.00 949109696 731210 79.87 1300 1310 1290 1684 908 1296 1298.04 4.40 0 -20244 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2668 16.41 1.08 12 0.36 79.00 1196.00 2590 20240405 -49.96 1030 20241209 25.83 1396 -7.16 20250207 1127 15.00 20250203 2590 -49.96 20240405 1030 25.83 20241209 2.33 N 011930 500 1030 억 9052153 N N 650 N 00 N
3 20250218 150300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1297 1 2 0.08 850548374 655186 71.56 1300 1310 1290 1684 908 1296 1298.18 4.40 0 -9116 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2670 16.42 1.08 12 0.32 79.00 1196.00 2590 20240405 -49.92 1030 20241209 25.92 1396 -7.09 20250207 1127 15.08 20250203 2590 -49.92 20240405 1030 25.92 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
4 20250218 140300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1293 -3 5 -0.23 784305130 604060 65.98 1300 1310 1290 1684 908 1296 1298.39 4.40 0 -1849 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2662 16.37 1.08 12 0.29 79.00 1196.00 2590 20240405 -50.08 1030 20241209 25.53 1396 -7.38 20250207 1127 14.73 20250203 2590 -50.08 20240405 1030 25.53 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
5 20250218 130259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1292 -4 5 -0.31 693760297 534105 58.34 1300 1310 1290 1684 908 1296 1298.92 4.40 0 -7977 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2660 16.35 1.08 12 0.26 79.00 1196.00 2590 20240405 -50.12 1030 20241209 25.44 1396 -7.45 20250207 1127 14.64 20250203 2590 -50.12 20240405 1030 25.44 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
6 20250218 120259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1302 6 2 0.46 576491007 443788 48.47 1300 1310 1290 1684 908 1296 1299.02 4.40 0 -17066 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2680 16.48 1.09 12 0.22 79.00 1196.00 2590 20240405 -49.73 1030 20241209 26.41 1396 -6.73 20250207 1127 15.53 20250203 2590 -49.73 20240405 1030 26.41 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
7 20250218 110259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1295 -1 5 -0.08 445751854 343378 37.51 1300 1310 1290 1684 908 1296 1298.14 4.40 0 -17355 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2666 16.39 1.08 12 0.17 79.00 1196.00 2590 20240405 -50.00 1030 20241209 25.73 1396 -7.23 20250207 1127 14.91 20250203 2590 -50.00 20240405 1030 25.73 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
8 20250218 100259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1295 -1 5 -0.08 374501268 288365 31.50 1300 1310 1290 1684 908 1296 1298.71 4.40 0 -18036 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2666 16.39 1.08 12 0.14 79.00 1196.00 2590 20240405 -50.00 1030 20241209 25.73 1396 -7.23 20250207 1127 14.91 20250203 2590 -50.00 20240405 1030 25.73 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
9 20250218 090259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1301 5 2 0.39 41460422 31949 3.49 1300 1301 1290 1684 908 1296 1297.71 4.40 0 -20626 1328 1312 1289 1273 1250 1320 1281 1030 388 500 950 1 1 205848151 2678 16.47 1.09 12 0.02 79.00 1196.00 2590 20240405 -49.77 1030 20241209 26.31 1396 -6.81 20250207 1127 15.44 20250203 2590 -49.77 20240405 1030 26.31 20241209 2.33 N 011930 500 1030 억 9052153 N N 6760 N 00 N
10 20250217 160259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1296 20 2 1.57 1163692546 901444 74.36 1273 1305 1266 1658 894 1276 1290.78 4.33 0 147496 1314 1295 1275 1256 1236 1304 1265 1030 382 500 940 1 1 205848151 2668 16.41 1.08 12 0.44 79.00 1196.00 2590 20240405 -49.96 1030 20241209 25.83 1396 -7.16 20250207 1127 15.00 20250203 2590 -49.96 20240405 1030 25.83 20241209 2.32 N 011930 500 1030 억 8910581 N N 6425 N 00 N
11 20250217 150259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1296 20 2 1.57 1075700117 833524 68.76 1273 1305 1266 1658 894 1276 1290.54 4.33 0 140235 1314 1295 1275 1256 1236 1304 1265 1030 382 500 940 1 1 205848151 2668 16.41 1.08 12 0.40 79.00 1196.00 2590 20240405 -49.96 1030 20241209 25.83 1396 -7.16 20250207 1127 15.00 20250203 2590 -49.96 20240405 1030 25.83 20241209 2.32 N 011930 500 1030 억 8910581 N N 1913 N 00 N
12 20250217 140258 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1299 23 2 1.80 932988462 723736 59.70 1273 1305 1266 1658 894 1276 1289.13 4.33 0 137511 1314 1295 1275 1256 1236 1304 1265 1030 382 500 940 1 1 205848151 2674 16.44 1.09 12 0.35 79.00 1196.00 2590 20240405 -49.85 1030 20241209 26.12 1396 -6.95 20250207 1127 15.26 20250203 2590 -49.85 20240405 1030 26.12 20241209 2.32 N 011930 500 1030 억 8910581 N N 1913 N 00 N