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
015260/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
20250218,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,518,6,2,1.17,17169919,33399,145.02,512,519,510,665,359,512,514.08,0.00,0,-705,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,234,-2.38,0.71,12,0.07,-218.00,726.00,1363,20240328,-62.00,501,20250214,3.39,707,-26.73,20250123,501,3.39,20250214,1363,-62.00,20240328,501,3.39,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,5,2,0.98,16341855,31800,138.08,512,519,510,665,359,512,513.89,0.00,0,-37,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,233,-2.37,0.71,12,0.07,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,515,3,2,0.59,13104860,25507,110.76,512,519,510,665,359,512,513.78,0.00,0,-201,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,232,-2.36,0.71,12,0.06,-218.00,726.00,1363,20240328,-62.22,501,20250214,2.79,707,-27.16,20250123,501,2.79,20250214,1363,-62.22,20240328,501,2.79,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,511,-1,5,-0.20,10334462,20099,87.27,512,519,510,665,359,512,514.18,0.00,0,-582,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,231,-2.34,0.70,12,0.04,-218.00,726.00,1363,20240328,-62.51,501,20250214,2.00,707,-27.72,20250123,501,2.00,20250214,1363,-62.51,20240328,501,2.00,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,514,2,2,0.39,6825904,13248,57.52,512,519,510,665,359,512,515.24,0.00,0,-582,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,232,-2.36,0.71,12,0.03,-218.00,726.00,1363,20240328,-62.29,501,20250214,2.59,707,-27.30,20250123,501,2.59,20250214,1363,-62.29,20240328,501,2.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,514,2,2,0.39,6099837,11834,51.39,512,519,510,665,359,512,515.45,0.00,0,-354,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,232,-2.36,0.71,12,0.03,-218.00,726.00,1363,20240328,-62.29,501,20250214,2.59,707,-27.30,20250123,501,2.59,20250214,1363,-62.29,20240328,501,2.59,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,5,2,0.98,3561776,6899,29.96,512,518,510,665,359,512,516.27,0.00,0,-405,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,233,-2.37,0.71,12,0.02,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250218,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,512,0,3,0.00,105472,206,0.89,512,512,512,665,359,512,512.00,0.00,0,-30,535,523,513,501,491,529,507,226,153,500,350,1,1,45116894,231,-2.35,0.71,12,0.00,-218.00,726.00,1363,20240328,-62.44,501,20250214,2.20,707,-27.58,20250123,501,2.20,20250214,1363,-62.44,20240328,501,2.20,20250214,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20250217,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,512,6,2,1.19,11714131,22835,34.65,506,525,503,657,355,506,512.99,0.00,0,-1026,532,519,510,497,488,514,492,226,151,500,350,1,1,45116894,231,-2.35,0.71,12,0.05,-218.00,726.00,1363,20240328,-62.44,501,20250214,2.20,707,-27.58,20250123,501,2.20,20250214,1363,-62.44,20240328,501,2.20,20250214,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20250217,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,11535677,22486,34.12,506,525,503,657,355,506,513.02,0.00,0,-979,532,519,510,497,488,514,492,226,151,500,350,1,1,45116894,231,-2.34,0.70,12,0.05,-218.00,726.00,1363,20240328,-62.51,501,20250214,2.00,707,-27.72,20250123,501,2.00,20250214,1363,-62.51,20240328,501,2.00,20250214,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20250217,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,11507574,22431,34.04,506,525,503,657,355,506,513.02,0.00,0,-948,532,519,510,497,488,514,492,226,151,500,350,1,1,45116894,231,-2.34,0.70,12,0.05,-218.00,726.00,1363,20240328,-62.51,501,20250214,2.00,707,-27.72,20250123,501,2.00,20250214,1363,-62.51,20240328,501,2.00,20250214,0.01,N,015260,500,225 억,,0,N,N,1,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 160315 57 100.00 KOSPI 전기·전자 N N N N N 518 6 2 1.17 17169919 33399 145.02 512 519 510 665 359 512 514.08 0.00 0 -705 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 234 -2.38 0.71 12 0.07 -218.00 726.00 1363 20240328 -62.00 501 20250214 3.39 707 -26.73 20250123 501 3.39 20250214 1363 -62.00 20240328 501 3.39 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
3 20250218 150316 57 100.00 KOSPI 전기·전자 N N N N N 517 5 2 0.98 16341855 31800 138.08 512 519 510 665 359 512 513.89 0.00 0 -37 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 233 -2.37 0.71 12 0.07 -218.00 726.00 1363 20240328 -62.07 501 20250214 3.19 707 -26.87 20250123 501 3.19 20250214 1363 -62.07 20240328 501 3.19 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
4 20250218 140316 57 100.00 KOSPI 전기·전자 N N N N N 515 3 2 0.59 13104860 25507 110.76 512 519 510 665 359 512 513.78 0.00 0 -201 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 232 -2.36 0.71 12 0.06 -218.00 726.00 1363 20240328 -62.22 501 20250214 2.79 707 -27.16 20250123 501 2.79 20250214 1363 -62.22 20240328 501 2.79 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
5 20250218 130316 57 100.00 KOSPI 전기·전자 N N N N N 511 -1 5 -0.20 10334462 20099 87.27 512 519 510 665 359 512 514.18 0.00 0 -582 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 231 -2.34 0.70 12 0.04 -218.00 726.00 1363 20240328 -62.51 501 20250214 2.00 707 -27.72 20250123 501 2.00 20250214 1363 -62.51 20240328 501 2.00 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
6 20250218 120316 57 100.00 KOSPI 전기·전자 N N N N N 514 2 2 0.39 6825904 13248 57.52 512 519 510 665 359 512 515.24 0.00 0 -582 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 232 -2.36 0.71 12 0.03 -218.00 726.00 1363 20240328 -62.29 501 20250214 2.59 707 -27.30 20250123 501 2.59 20250214 1363 -62.29 20240328 501 2.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
7 20250218 110316 57 100.00 KOSPI 전기·전자 N N N N N 514 2 2 0.39 6099837 11834 51.39 512 519 510 665 359 512 515.45 0.00 0 -354 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 232 -2.36 0.71 12 0.03 -218.00 726.00 1363 20240328 -62.29 501 20250214 2.59 707 -27.30 20250123 501 2.59 20250214 1363 -62.29 20240328 501 2.59 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
8 20250218 100316 57 100.00 KOSPI 전기·전자 N N N N N 517 5 2 0.98 3561776 6899 29.96 512 518 510 665 359 512 516.27 0.00 0 -405 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 233 -2.37 0.71 12 0.02 -218.00 726.00 1363 20240328 -62.07 501 20250214 3.19 707 -26.87 20250123 501 3.19 20250214 1363 -62.07 20240328 501 3.19 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
9 20250218 090316 57 100.00 KOSPI 전기·전자 N N N N N 512 0 3 0.00 105472 206 0.89 512 512 512 665 359 512 512.00 0.00 0 -30 535 523 513 501 491 529 507 226 153 500 350 1 1 45116894 231 -2.35 0.71 12 0.00 -218.00 726.00 1363 20240328 -62.44 501 20250214 2.20 707 -27.58 20250123 501 2.20 20250214 1363 -62.44 20240328 501 2.20 20250214 0.01 N 015260 500 225 억 0 N N 0 N 00 N
10 20250217 160316 57 100.00 KOSPI 전기·전자 N N N N N 512 6 2 1.19 11714131 22835 34.65 506 525 503 657 355 506 512.99 0.00 0 -1026 532 519 510 497 488 514 492 226 151 500 350 1 1 45116894 231 -2.35 0.71 12 0.05 -218.00 726.00 1363 20240328 -62.44 501 20250214 2.20 707 -27.58 20250123 501 2.20 20250214 1363 -62.44 20240328 501 2.20 20250214 0.01 N 015260 500 225 억 0 N N 1 N 00 N
11 20250217 150315 57 100.00 KOSPI 전기·전자 N N N N N 511 5 2 0.99 11535677 22486 34.12 506 525 503 657 355 506 513.02 0.00 0 -979 532 519 510 497 488 514 492 226 151 500 350 1 1 45116894 231 -2.34 0.70 12 0.05 -218.00 726.00 1363 20240328 -62.51 501 20250214 2.00 707 -27.72 20250123 501 2.00 20250214 1363 -62.51 20240328 501 2.00 20250214 0.01 N 015260 500 225 억 0 N N 1 N 00 N
12 20250217 140315 57 100.00 KOSPI 전기·전자 N N N N N 511 5 2 0.99 11507574 22431 34.04 506 525 503 657 355 506 513.02 0.00 0 -948 532 519 510 497 488 514 492 226 151 500 350 1 1 45116894 231 -2.34 0.70 12 0.05 -218.00 726.00 1363 20240328 -62.51 501 20250214 2.00 707 -27.72 20250123 501 2.00 20250214 1363 -62.51 20240328 501 2.00 20250214 0.01 N 015260 500 225 억 0 N N 1 N 00 N