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
014910/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
20250218,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,1,2,0.08,18081056,15079,100.94,1202,1205,1195,1558,840,1199,1199.09,0.96,0,-1424,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.90,0.72,12,0.07,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1198,-1,5,-0.08,14300387,11922,79.81,1202,1205,1195,1558,840,1199,1199.50,0.96,0,-1373,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,269,-16.87,0.72,12,0.05,-71.00,1659.00,1890,20240507,-36.61,966,20241210,24.02,1231,-2.68,20250207,1050,14.10,20250102,1890,-36.61,20240507,966,24.02,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1198,-1,5,-0.08,12285893,10238,68.54,1202,1205,1197,1558,840,1199,1200.03,0.96,0,-1373,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,269,-16.87,0.72,12,0.05,-71.00,1659.00,1890,20240507,-36.61,966,20241210,24.02,1231,-2.68,20250207,1050,14.10,20250102,1890,-36.61,20240507,966,24.02,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1203,4,2,0.33,8589081,7151,47.87,1202,1205,1197,1558,840,1199,1201.10,0.96,0,-1574,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.94,0.73,12,0.03,-71.00,1659.00,1890,20240507,-36.35,966,20241210,24.53,1231,-2.27,20250207,1050,14.57,20250102,1890,-36.35,20240507,966,24.53,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,120314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1203,4,2,0.33,8342466,6946,46.50,1202,1205,1197,1558,840,1199,1201.05,0.96,0,-1574,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.94,0.73,12,0.03,-71.00,1659.00,1890,20240507,-36.35,966,20241210,24.53,1231,-2.27,20250207,1050,14.57,20250102,1890,-36.35,20240507,966,24.53,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1204,5,2,0.42,8015952,6674,44.68,1202,1205,1198,1558,840,1199,1201.07,0.96,0,-1574,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.96,0.73,12,0.03,-71.00,1659.00,1890,20240507,-36.30,966,20241210,24.64,1231,-2.19,20250207,1050,14.67,20250102,1890,-36.30,20240507,966,24.64,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1204,5,2,0.42,8015952,6674,44.68,1202,1205,1198,1558,840,1199,1201.07,0.96,0,-1574,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,270,-16.96,0.73,12,0.03,-71.00,1659.00,1890,20240507,-36.30,966,20241210,24.64,1231,-2.19,20250207,1050,14.67,20250102,1890,-36.30,20240507,966,24.64,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250218,090315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,0,3,0.00,485916,405,2.71,1202,1202,1199,1558,840,1199,1199.79,0.96,0,-402,1221,1209,1203,1191,1185,1207,1189,112,359,500,760,1,1,22460985,269,-16.89,0.72,12,0.00,-71.00,1659.00,1890,20240507,-36.56,966,20241210,24.12,1231,-2.60,20250207,1050,14.19,20250102,1890,-36.56,20240507,966,24.12,20241210,0.36,N,014910,500,112 억,,214937,N,N,9,N,00,N
20250217,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,-9,5,-0.75,17934765,14937,91.87,1208,1215,1197,1570,846,1208,1200.69,0.95,0,634,1229,1218,1204,1193,1179,1224,1199,112,362,500,770,1,1,22460985,269,-16.89,0.72,12,0.07,-71.00,1659.00,1890,20240507,-36.56,966,20241210,24.12,1231,-2.60,20250207,1050,14.19,20250102,1890,-36.56,20240507,966,24.12,20241210,0.36,N,014910,500,112 억,,214304,N,N,9,N,00,N
20250217,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,-9,5,-0.75,16428811,13681,84.15,1208,1215,1197,1570,846,1208,1200.85,0.95,0,634,1229,1218,1204,1193,1179,1224,1199,112,362,500,770,1,1,22460985,269,-16.89,0.72,12,0.06,-71.00,1659.00,1890,20240507,-36.56,966,20241210,24.12,1231,-2.60,20250207,1050,14.19,20250102,1890,-36.56,20240507,966,24.12,20241210,0.36,N,014910,500,112 억,,214304,N,N,17,N,00,N
20250217,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1201,-7,5,-0.58,13343635,11111,68.34,1208,1215,1197,1570,846,1208,1200.94,0.95,0,1092,1229,1218,1204,1193,1179,1224,1199,112,362,500,770,1,1,22460985,270,-16.92,0.72,12,0.05,-71.00,1659.00,1890,20240507,-36.46,966,20241210,24.33,1231,-2.44,20250207,1050,14.38,20250102,1890,-36.46,20240507,966,24.33,20241210,0.36,N,014910,500,112 억,,214304,N,N,17,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 160314 57 100.00 KOSPI 전기·전자 N N N N N 1200 1 2 0.08 18081056 15079 100.94 1202 1205 1195 1558 840 1199 1199.09 0.96 0 -1424 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.90 0.72 12 0.07 -71.00 1659.00 1890 20240507 -36.51 966 20241210 24.22 1231 -2.52 20250207 1050 14.29 20250102 1890 -36.51 20240507 966 24.22 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
3 20250218 150315 57 100.00 KOSPI 전기·전자 N N N N N 1198 -1 5 -0.08 14300387 11922 79.81 1202 1205 1195 1558 840 1199 1199.50 0.96 0 -1373 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 269 -16.87 0.72 12 0.05 -71.00 1659.00 1890 20240507 -36.61 966 20241210 24.02 1231 -2.68 20250207 1050 14.10 20250102 1890 -36.61 20240507 966 24.02 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
4 20250218 140315 57 100.00 KOSPI 전기·전자 N N N N N 1198 -1 5 -0.08 12285893 10238 68.54 1202 1205 1197 1558 840 1199 1200.03 0.96 0 -1373 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 269 -16.87 0.72 12 0.05 -71.00 1659.00 1890 20240507 -36.61 966 20241210 24.02 1231 -2.68 20250207 1050 14.10 20250102 1890 -36.61 20240507 966 24.02 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
5 20250218 130314 57 100.00 KOSPI 전기·전자 N N N N N 1203 4 2 0.33 8589081 7151 47.87 1202 1205 1197 1558 840 1199 1201.10 0.96 0 -1574 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.94 0.73 12 0.03 -71.00 1659.00 1890 20240507 -36.35 966 20241210 24.53 1231 -2.27 20250207 1050 14.57 20250102 1890 -36.35 20240507 966 24.53 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
6 20250218 120314 57 100.00 KOSPI 전기·전자 N N N N N 1203 4 2 0.33 8342466 6946 46.50 1202 1205 1197 1558 840 1199 1201.05 0.96 0 -1574 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.94 0.73 12 0.03 -71.00 1659.00 1890 20240507 -36.35 966 20241210 24.53 1231 -2.27 20250207 1050 14.57 20250102 1890 -36.35 20240507 966 24.53 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
7 20250218 110314 57 100.00 KOSPI 전기·전자 N N N N N 1204 5 2 0.42 8015952 6674 44.68 1202 1205 1198 1558 840 1199 1201.07 0.96 0 -1574 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.96 0.73 12 0.03 -71.00 1659.00 1890 20240507 -36.30 966 20241210 24.64 1231 -2.19 20250207 1050 14.67 20250102 1890 -36.30 20240507 966 24.64 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
8 20250218 100315 57 100.00 KOSPI 전기·전자 N N N N N 1204 5 2 0.42 8015952 6674 44.68 1202 1205 1198 1558 840 1199 1201.07 0.96 0 -1574 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 270 -16.96 0.73 12 0.03 -71.00 1659.00 1890 20240507 -36.30 966 20241210 24.64 1231 -2.19 20250207 1050 14.67 20250102 1890 -36.30 20240507 966 24.64 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
9 20250218 090315 57 100.00 KOSPI 전기·전자 N N N N N 1199 0 3 0.00 485916 405 2.71 1202 1202 1199 1558 840 1199 1199.79 0.96 0 -402 1221 1209 1203 1191 1185 1207 1189 112 359 500 760 1 1 22460985 269 -16.89 0.72 12 0.00 -71.00 1659.00 1890 20240507 -36.56 966 20241210 24.12 1231 -2.60 20250207 1050 14.19 20250102 1890 -36.56 20240507 966 24.12 20241210 0.36 N 014910 500 112 억 214937 N N 9 N 00 N
10 20250217 160314 57 100.00 KOSPI 전기·전자 N N N N N 1199 -9 5 -0.75 17934765 14937 91.87 1208 1215 1197 1570 846 1208 1200.69 0.95 0 634 1229 1218 1204 1193 1179 1224 1199 112 362 500 770 1 1 22460985 269 -16.89 0.72 12 0.07 -71.00 1659.00 1890 20240507 -36.56 966 20241210 24.12 1231 -2.60 20250207 1050 14.19 20250102 1890 -36.56 20240507 966 24.12 20241210 0.36 N 014910 500 112 억 214304 N N 9 N 00 N
11 20250217 150313 57 100.00 KOSPI 전기·전자 N N N N N 1199 -9 5 -0.75 16428811 13681 84.15 1208 1215 1197 1570 846 1208 1200.85 0.95 0 634 1229 1218 1204 1193 1179 1224 1199 112 362 500 770 1 1 22460985 269 -16.89 0.72 12 0.06 -71.00 1659.00 1890 20240507 -36.56 966 20241210 24.12 1231 -2.60 20250207 1050 14.19 20250102 1890 -36.56 20240507 966 24.12 20241210 0.36 N 014910 500 112 억 214304 N N 17 N 00 N
12 20250217 140313 57 100.00 KOSPI 전기·전자 N N N N N 1201 -7 5 -0.58 13343635 11111 68.34 1208 1215 1197 1570 846 1208 1200.94 0.95 0 1092 1229 1218 1204 1193 1179 1224 1199 112 362 500 770 1 1 22460985 270 -16.92 0.72 12 0.05 -71.00 1659.00 1890 20240507 -36.46 966 20241210 24.33 1231 -2.44 20250207 1050 14.38 20250102 1890 -36.46 20240507 966 24.33 20241210 0.36 N 014910 500 112 억 214304 N N 17 N 00 N