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
017040/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
20250218,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,-2,5,-0.13,315800567,202814,64.17,1568,1575,1538,2035,1098,1568,1557.07,2.76,0,19496,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,679,6.50,0.55,12,0.47,241.00,2835.00,3320,20240508,-52.83,1250,20241031,25.28,1740,-10.00,20250113,1401,11.78,20250212,3320,-52.83,20240508,1250,25.28,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1563,-5,5,-0.32,300193341,192840,61.01,1568,1575,1538,2035,1098,1568,1556.70,2.76,0,19760,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,677,6.49,0.55,12,0.44,241.00,2835.00,3320,20240508,-52.92,1250,20241031,25.04,1740,-10.17,20250113,1401,11.56,20250212,3320,-52.92,20240508,1250,25.04,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-8,5,-0.51,256499348,164770,52.13,1568,1575,1538,2035,1098,1568,1556.71,2.76,0,17035,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,676,6.47,0.55,12,0.38,241.00,2835.00,3320,20240508,-53.01,1250,20241031,24.80,1740,-10.34,20250113,1401,11.35,20250212,3320,-53.01,20240508,1250,24.80,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,130323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,-2,5,-0.13,227557810,146281,46.28,1568,1569,1538,2035,1098,1568,1555.62,2.76,0,19814,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,679,6.50,0.55,12,0.34,241.00,2835.00,3320,20240508,-52.83,1250,20241031,25.28,1740,-10.00,20250113,1401,11.78,20250212,3320,-52.83,20240508,1250,25.28,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-11,5,-0.70,185653472,119511,37.81,1568,1568,1538,2035,1098,1568,1553.44,2.76,0,956,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,675,6.46,0.55,12,0.28,241.00,2835.00,3320,20240508,-53.10,1250,20241031,24.56,1740,-10.52,20250113,1401,11.13,20250212,3320,-53.10,20240508,1250,24.56,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1553,-15,5,-0.96,172330690,110958,35.10,1568,1568,1538,2035,1098,1568,1553.12,2.76,0,1451,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,673,6.44,0.55,12,0.26,241.00,2835.00,3320,20240508,-53.22,1250,20241031,24.24,1740,-10.75,20250113,1401,10.85,20250212,3320,-53.22,20240508,1250,24.24,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-11,5,-0.70,114597772,73781,23.34,1568,1568,1538,2035,1098,1568,1553.22,2.76,0,-1787,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,675,6.46,0.55,12,0.17,241.00,2835.00,3320,20240508,-53.10,1250,20241031,24.56,1740,-10.52,20250113,1401,11.13,20250212,3320,-53.10,20240508,1250,24.56,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250218,090323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1554,-14,5,-0.89,20613180,13244,4.19,1568,1568,1550,2035,1098,1568,1556.42,2.76,0,-731,1625,1596,1539,1510,1453,1611,1525,217,467,500,1160,1,1,43337615,673,6.45,0.55,12,0.03,241.00,2835.00,3320,20240508,-53.19,1250,20241031,24.32,1740,-10.69,20250113,1401,10.92,20250212,3320,-53.19,20240508,1250,24.32,20241031,2.68,N,017040,500,216 억,,1197393,N,N,16,N,00,N
20250217,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1568,79,2,5.31,474234422,310740,137.08,1489,1568,1482,1935,1043,1489,1526.02,2.61,0,64214,1546,1517,1491,1462,1436,1532,1477,217,446,500,1100,1,1,43337615,680,6.51,0.55,12,0.72,241.00,2835.00,3320,20240508,-52.77,1250,20241031,25.44,1740,-9.89,20250113,1401,11.92,20250212,3320,-52.77,20240508,1250,25.44,20241031,2.72,N,017040,500,216 억,,1130501,N,N,16,N,00,N
20250217,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1537,48,2,3.22,369897883,243848,107.57,1489,1550,1482,1935,1043,1489,1516.92,2.61,0,63606,1546,1517,1491,1462,1436,1532,1477,217,446,500,1100,1,1,43337615,666,6.38,0.54,12,0.56,241.00,2835.00,3320,20240508,-53.70,1250,20241031,22.96,1740,-11.67,20250113,1401,9.71,20250212,3320,-53.70,20240508,1250,22.96,20241031,2.72,N,017040,500,216 억,,1130501,N,N,32,N,00,N
20250217,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1519,30,2,2.01,240684196,159539,70.38,1489,1527,1482,1935,1043,1489,1508.62,2.61,0,41318,1546,1517,1491,1462,1436,1532,1477,217,446,500,1100,1,1,43337615,658,6.30,0.54,12,0.37,241.00,2835.00,3320,20240508,-54.25,1250,20241031,21.52,1740,-12.70,20250113,1401,8.42,20250212,3320,-54.25,20240508,1250,21.52,20241031,2.72,N,017040,500,216 억,,1130501,N,N,32,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 160323 57 100.00 KOSPI 전기·전자 N N N N N 1566 -2 5 -0.13 315800567 202814 64.17 1568 1575 1538 2035 1098 1568 1557.07 2.76 0 19496 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 679 6.50 0.55 12 0.47 241.00 2835.00 3320 20240508 -52.83 1250 20241031 25.28 1740 -10.00 20250113 1401 11.78 20250212 3320 -52.83 20240508 1250 25.28 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
3 20250218 150324 57 100.00 KOSPI 전기·전자 N N N N N 1563 -5 5 -0.32 300193341 192840 61.01 1568 1575 1538 2035 1098 1568 1556.70 2.76 0 19760 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 677 6.49 0.55 12 0.44 241.00 2835.00 3320 20240508 -52.92 1250 20241031 25.04 1740 -10.17 20250113 1401 11.56 20250212 3320 -52.92 20240508 1250 25.04 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
4 20250218 140324 57 100.00 KOSPI 전기·전자 N N N N N 1560 -8 5 -0.51 256499348 164770 52.13 1568 1575 1538 2035 1098 1568 1556.71 2.76 0 17035 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 676 6.47 0.55 12 0.38 241.00 2835.00 3320 20240508 -53.01 1250 20241031 24.80 1740 -10.34 20250113 1401 11.35 20250212 3320 -53.01 20240508 1250 24.80 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
5 20250218 130323 57 100.00 KOSPI 전기·전자 N N N N N 1566 -2 5 -0.13 227557810 146281 46.28 1568 1569 1538 2035 1098 1568 1555.62 2.76 0 19814 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 679 6.50 0.55 12 0.34 241.00 2835.00 3320 20240508 -52.83 1250 20241031 25.28 1740 -10.00 20250113 1401 11.78 20250212 3320 -52.83 20240508 1250 25.28 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
6 20250218 120323 57 100.00 KOSPI 전기·전자 N N N N N 1557 -11 5 -0.70 185653472 119511 37.81 1568 1568 1538 2035 1098 1568 1553.44 2.76 0 956 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 675 6.46 0.55 12 0.28 241.00 2835.00 3320 20240508 -53.10 1250 20241031 24.56 1740 -10.52 20250113 1401 11.13 20250212 3320 -53.10 20240508 1250 24.56 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
7 20250218 110323 57 100.00 KOSPI 전기·전자 N N N N N 1553 -15 5 -0.96 172330690 110958 35.10 1568 1568 1538 2035 1098 1568 1553.12 2.76 0 1451 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 673 6.44 0.55 12 0.26 241.00 2835.00 3320 20240508 -53.22 1250 20241031 24.24 1740 -10.75 20250113 1401 10.85 20250212 3320 -53.22 20240508 1250 24.24 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
8 20250218 100324 57 100.00 KOSPI 전기·전자 N N N N N 1557 -11 5 -0.70 114597772 73781 23.34 1568 1568 1538 2035 1098 1568 1553.22 2.76 0 -1787 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 675 6.46 0.55 12 0.17 241.00 2835.00 3320 20240508 -53.10 1250 20241031 24.56 1740 -10.52 20250113 1401 11.13 20250212 3320 -53.10 20240508 1250 24.56 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
9 20250218 090323 57 100.00 KOSPI 전기·전자 N N N N N 1554 -14 5 -0.89 20613180 13244 4.19 1568 1568 1550 2035 1098 1568 1556.42 2.76 0 -731 1625 1596 1539 1510 1453 1611 1525 217 467 500 1160 1 1 43337615 673 6.45 0.55 12 0.03 241.00 2835.00 3320 20240508 -53.19 1250 20241031 24.32 1740 -10.69 20250113 1401 10.92 20250212 3320 -53.19 20240508 1250 24.32 20241031 2.68 N 017040 500 216 억 1197393 N N 16 N 00 N
10 20250217 160323 57 100.00 KOSPI 전기·전자 N N N N N 1568 79 2 5.31 474234422 310740 137.08 1489 1568 1482 1935 1043 1489 1526.02 2.61 0 64214 1546 1517 1491 1462 1436 1532 1477 217 446 500 1100 1 1 43337615 680 6.51 0.55 12 0.72 241.00 2835.00 3320 20240508 -52.77 1250 20241031 25.44 1740 -9.89 20250113 1401 11.92 20250212 3320 -52.77 20240508 1250 25.44 20241031 2.72 N 017040 500 216 억 1130501 N N 16 N 00 N
11 20250217 150323 57 100.00 KOSPI 전기·전자 N N N N N 1537 48 2 3.22 369897883 243848 107.57 1489 1550 1482 1935 1043 1489 1516.92 2.61 0 63606 1546 1517 1491 1462 1436 1532 1477 217 446 500 1100 1 1 43337615 666 6.38 0.54 12 0.56 241.00 2835.00 3320 20240508 -53.70 1250 20241031 22.96 1740 -11.67 20250113 1401 9.71 20250212 3320 -53.70 20240508 1250 22.96 20241031 2.72 N 017040 500 216 억 1130501 N N 32 N 00 N
12 20250217 140322 57 100.00 KOSPI 전기·전자 N N N N N 1519 30 2 2.01 240684196 159539 70.38 1489 1527 1482 1935 1043 1489 1508.62 2.61 0 41318 1546 1517 1491 1462 1436 1532 1477 217 446 500 1100 1 1 43337615 658 6.30 0.54 12 0.37 241.00 2835.00 3320 20240508 -54.25 1250 20241031 21.52 1740 -12.70 20250113 1401 8.42 20250212 3320 -54.25 20240508 1250 21.52 20241031 2.72 N 017040 500 216 억 1130501 N N 32 N 00 N