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
020760/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
20250218,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,31811102,38167,81.96,836,845,817,1086,586,836,833.47,0.31,0,-7901,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.07,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,26114585,31327,67.27,836,845,817,1086,586,836,833.61,0.31,0,-7731,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.06,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-2,5,-0.24,20356300,24397,52.39,836,845,817,1086,586,836,834.38,0.31,0,-7633,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,430,-2.88,1.68,12,0.05,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,844,8,2,0.96,19146285,22949,49.28,836,845,817,1086,586,836,834.30,0.31,0,-7782,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,435,-2.91,1.70,12,0.04,-290.00,497.00,1490,20240530,-43.36,769,20241209,9.75,998,-15.43,20250110,810,4.20,20250103,1490,-43.36,20240530,769,9.75,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,120338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,845,9,2,1.08,18239673,21876,46.98,836,845,817,1086,586,836,833.78,0.31,0,-7731,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,435,-2.91,1.70,12,0.04,-290.00,497.00,1490,20240530,-43.29,769,20241209,9.88,998,-15.33,20250110,810,4.32,20250103,1490,-43.29,20240530,769,9.88,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,110338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,842,6,2,0.72,16245592,19514,41.91,836,842,817,1086,586,836,832.51,0.31,0,-7626,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,434,-2.90,1.69,12,0.04,-290.00,497.00,1490,20240530,-43.49,769,20241209,9.49,998,-15.63,20250110,810,3.95,20250103,1490,-43.49,20240530,769,9.49,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,100338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,836,0,3,0.00,12796040,15409,33.09,836,836,817,1086,586,836,830.43,0.31,0,-7460,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,431,-2.88,1.68,12,0.03,-290.00,497.00,1490,20240530,-43.89,769,20241209,8.71,998,-16.23,20250110,810,3.21,20250103,1490,-43.89,20240530,769,8.71,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250218,090338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,-5,5,-0.60,32434,39,0.08,836,836,831,1086,586,836,831.64,0.31,0,0,873,854,842,823,811,848,817,258,250,500,510,1,1,51513741,428,-2.87,1.67,12,0.00,-290.00,497.00,1490,20240530,-44.23,769,20241209,8.06,998,-16.73,20250110,810,2.59,20250103,1490,-44.23,20240530,769,8.06,20241209,0.00,N,020760,500,257 억,,157571,N,N,20,N,00,N
20250217,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,836,-4,5,-0.48,38960684,46558,157.39,840,861,830,1092,588,840,836.82,0.30,0,-8680,855,847,839,831,823,843,827,258,252,500,520,1,1,51513741,431,-2.88,1.68,12,0.09,-290.00,497.00,1490,20240530,-43.89,769,20241209,8.71,998,-16.23,20250110,810,3.21,20250103,1490,-43.89,20240530,769,8.71,20241209,0.00,N,020760,500,257 억,,156254,N,N,20,N,00,N
20250217,150337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,-7,5,-0.83,37847972,45227,152.89,840,861,830,1092,588,840,836.84,0.30,0,-8208,855,847,839,831,823,843,827,258,252,500,520,1,1,51513741,429,-2.87,1.68,12,0.09,-290.00,497.00,1490,20240530,-44.09,769,20241209,8.32,998,-16.53,20250110,810,2.84,20250103,1490,-44.09,20240530,769,8.32,20241209,0.00,N,020760,500,257 억,,156254,N,N,38,N,00,N
20250217,140337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,836,-4,5,-0.48,36771933,43938,148.53,840,861,830,1092,588,840,836.91,0.30,0,-8186,855,847,839,831,823,843,827,258,252,500,520,1,1,51513741,431,-2.88,1.68,12,0.09,-290.00,497.00,1490,20240530,-43.89,769,20241209,8.71,998,-16.23,20250110,810,3.21,20250103,1490,-43.89,20240530,769,8.71,20241209,0.00,N,020760,500,257 억,,156254,N,N,38,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 160337 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 31811102 38167 81.96 836 845 817 1086 586 836 833.47 0.31 0 -7901 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.07 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
3 20250218 150338 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 26114585 31327 67.27 836 845 817 1086 586 836 833.61 0.31 0 -7731 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.06 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
4 20250218 140338 57 100.00 KOSPI 전기·전자 N N N N N 834 -2 5 -0.24 20356300 24397 52.39 836 845 817 1086 586 836 834.38 0.31 0 -7633 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 430 -2.88 1.68 12 0.05 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
5 20250218 130338 57 100.00 KOSPI 전기·전자 N N N N N 844 8 2 0.96 19146285 22949 49.28 836 845 817 1086 586 836 834.30 0.31 0 -7782 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 435 -2.91 1.70 12 0.04 -290.00 497.00 1490 20240530 -43.36 769 20241209 9.75 998 -15.43 20250110 810 4.20 20250103 1490 -43.36 20240530 769 9.75 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
6 20250218 120338 57 100.00 KOSPI 전기·전자 N N N N N 845 9 2 1.08 18239673 21876 46.98 836 845 817 1086 586 836 833.78 0.31 0 -7731 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 435 -2.91 1.70 12 0.04 -290.00 497.00 1490 20240530 -43.29 769 20241209 9.88 998 -15.33 20250110 810 4.32 20250103 1490 -43.29 20240530 769 9.88 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
7 20250218 110338 57 100.00 KOSPI 전기·전자 N N N N N 842 6 2 0.72 16245592 19514 41.91 836 842 817 1086 586 836 832.51 0.31 0 -7626 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 434 -2.90 1.69 12 0.04 -290.00 497.00 1490 20240530 -43.49 769 20241209 9.49 998 -15.63 20250110 810 3.95 20250103 1490 -43.49 20240530 769 9.49 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
8 20250218 100338 57 100.00 KOSPI 전기·전자 N N N N N 836 0 3 0.00 12796040 15409 33.09 836 836 817 1086 586 836 830.43 0.31 0 -7460 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 431 -2.88 1.68 12 0.03 -290.00 497.00 1490 20240530 -43.89 769 20241209 8.71 998 -16.23 20250110 810 3.21 20250103 1490 -43.89 20240530 769 8.71 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
9 20250218 090338 57 100.00 KOSPI 전기·전자 N N N N N 831 -5 5 -0.60 32434 39 0.08 836 836 831 1086 586 836 831.64 0.31 0 0 873 854 842 823 811 848 817 258 250 500 510 1 1 51513741 428 -2.87 1.67 12 0.00 -290.00 497.00 1490 20240530 -44.23 769 20241209 8.06 998 -16.73 20250110 810 2.59 20250103 1490 -44.23 20240530 769 8.06 20241209 0.00 N 020760 500 257 억 157571 N N 20 N 00 N
10 20250217 160337 57 100.00 KOSPI 전기·전자 N N N N N 836 -4 5 -0.48 38960684 46558 157.39 840 861 830 1092 588 840 836.82 0.30 0 -8680 855 847 839 831 823 843 827 258 252 500 520 1 1 51513741 431 -2.88 1.68 12 0.09 -290.00 497.00 1490 20240530 -43.89 769 20241209 8.71 998 -16.23 20250110 810 3.21 20250103 1490 -43.89 20240530 769 8.71 20241209 0.00 N 020760 500 257 억 156254 N N 20 N 00 N
11 20250217 150337 57 100.00 KOSPI 전기·전자 N N N N N 833 -7 5 -0.83 37847972 45227 152.89 840 861 830 1092 588 840 836.84 0.30 0 -8208 855 847 839 831 823 843 827 258 252 500 520 1 1 51513741 429 -2.87 1.68 12 0.09 -290.00 497.00 1490 20240530 -44.09 769 20241209 8.32 998 -16.53 20250110 810 2.84 20250103 1490 -44.09 20240530 769 8.32 20241209 0.00 N 020760 500 257 억 156254 N N 38 N 00 N
12 20250217 140337 57 100.00 KOSPI 전기·전자 N N N N N 836 -4 5 -0.48 36771933 43938 148.53 840 861 830 1092 588 840 836.91 0.30 0 -8186 855 847 839 831 823 843 827 258 252 500 520 1 1 51513741 431 -2.88 1.68 12 0.09 -290.00 497.00 1490 20240530 -43.89 769 20241209 8.71 998 -16.23 20250110 810 3.21 20250103 1490 -43.89 20240530 769 8.71 20241209 0.00 N 020760 500 257 억 156254 N N 38 N 00 N