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
092220/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
20250218,160724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,901,-11,5,-1.21,475647422,525714,74.94,912,918,900,1185,639,912,904.76,3.59,0,-30964,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1809,-4.17,0.52,12,0.26,-216.00,1738.00,1649,20240216,-45.36,671,20241209,34.28,944,-4.56,20250210,774,16.41,20250102,1638,-44.99,20240514,671,34.28,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,150725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,906,-6,5,-0.66,424856761,469368,66.90,912,918,900,1185,639,912,905.17,3.59,0,-37065,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1819,-4.19,0.52,12,0.23,-216.00,1738.00,1649,20240216,-45.06,671,20241209,35.02,944,-4.03,20250210,774,17.05,20250102,1638,-44.69,20240514,671,35.02,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,140725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,908,-4,5,-0.44,375442375,414762,59.12,912,918,900,1185,639,912,905.20,3.59,0,-46567,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1823,-4.20,0.52,12,0.21,-216.00,1738.00,1649,20240216,-44.94,671,20241209,35.32,944,-3.81,20250210,774,17.31,20250102,1638,-44.57,20240514,671,35.32,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,130723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,903,-9,5,-0.99,320503676,354121,50.48,912,918,900,1185,639,912,905.07,3.59,0,-46763,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1813,-4.18,0.52,12,0.18,-216.00,1738.00,1649,20240216,-45.24,671,20241209,34.58,944,-4.34,20250210,774,16.67,20250102,1638,-44.87,20240514,671,34.58,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,120724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,906,-6,5,-0.66,269790886,297900,42.46,912,918,900,1185,639,912,905.64,3.59,0,-55442,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1819,-4.19,0.52,12,0.15,-216.00,1738.00,1649,20240216,-45.06,671,20241209,35.02,944,-4.03,20250210,774,17.05,20250102,1638,-44.69,20240514,671,35.02,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,110723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,904,-8,5,-0.88,228890794,252701,36.02,912,918,900,1185,639,912,905.78,3.59,0,-68955,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1815,-4.19,0.52,12,0.13,-216.00,1738.00,1649,20240216,-45.18,671,20241209,34.72,944,-4.24,20250210,774,16.80,20250102,1638,-44.81,20240514,671,34.72,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,100723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,906,-6,5,-0.66,184760525,203867,29.06,912,918,900,1185,639,912,906.28,3.59,0,-73853,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1819,-4.19,0.52,12,0.10,-216.00,1738.00,1649,20240216,-45.06,671,20241209,35.02,944,-4.03,20250210,774,17.05,20250102,1638,-44.69,20240514,671,35.02,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250218,090725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,916,4,2,0.44,38243414,41946,5.98,912,918,906,1185,639,912,911.73,3.59,0,-15121,928,919,910,901,892,924,906,1004,273,500,670,1,1,200763141,1839,-4.24,0.53,12,0.02,-216.00,1738.00,1649,20240216,-44.45,671,20241209,36.51,944,-2.97,20250210,774,18.35,20250102,1638,-44.08,20240514,671,36.51,20241209,2.21,N,092220,500,1003 억,,7201744,N,N,76,N,00,N
20250217,160723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,912,10,2,1.11,634738372,696899,53.14,902,919,901,1172,632,902,910.80,3.51,0,148544,938,919,905,886,872,918,885,1004,270,500,660,1,1,200763141,1831,-4.22,0.52,12,0.35,-216.00,1738.00,1649,20240216,-44.69,671,20241209,35.92,944,-3.39,20250210,774,17.83,20250102,1638,-44.32,20240514,671,35.92,20241209,2.21,N,092220,500,1003 억,,7042255,N,N,76,N,00,N
20250217,150722,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,911,9,2,1.00,596863635,655401,49.97,902,919,901,1172,632,902,910.68,3.51,0,156015,938,919,905,886,872,918,885,1004,270,500,660,1,1,200763141,1829,-4.22,0.52,12,0.33,-216.00,1738.00,1649,20240216,-44.75,671,20241209,35.77,944,-3.50,20250210,774,17.70,20250102,1638,-44.38,20240514,671,35.77,20241209,2.21,N,092220,500,1003 억,,7042255,N,N,145,N,00,N
20250217,140721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,910,8,2,0.89,536558101,589111,44.92,902,919,901,1172,632,902,910.79,3.51,0,145806,938,919,905,886,872,918,885,1004,270,500,660,1,1,200763141,1827,-4.21,0.52,12,0.29,-216.00,1738.00,1649,20240216,-44.82,671,20241209,35.62,944,-3.60,20250210,774,17.57,20250102,1638,-44.44,20240514,671,35.62,20241209,2.21,N,092220,500,1003 억,,7042255,N,N,145,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 160724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 901 -11 5 -1.21 475647422 525714 74.94 912 918 900 1185 639 912 904.76 3.59 0 -30964 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1809 -4.17 0.52 12 0.26 -216.00 1738.00 1649 20240216 -45.36 671 20241209 34.28 944 -4.56 20250210 774 16.41 20250102 1638 -44.99 20240514 671 34.28 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
3 20250218 150725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 906 -6 5 -0.66 424856761 469368 66.90 912 918 900 1185 639 912 905.17 3.59 0 -37065 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1819 -4.19 0.52 12 0.23 -216.00 1738.00 1649 20240216 -45.06 671 20241209 35.02 944 -4.03 20250210 774 17.05 20250102 1638 -44.69 20240514 671 35.02 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
4 20250218 140725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 908 -4 5 -0.44 375442375 414762 59.12 912 918 900 1185 639 912 905.20 3.59 0 -46567 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1823 -4.20 0.52 12 0.21 -216.00 1738.00 1649 20240216 -44.94 671 20241209 35.32 944 -3.81 20250210 774 17.31 20250102 1638 -44.57 20240514 671 35.32 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
5 20250218 130723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 903 -9 5 -0.99 320503676 354121 50.48 912 918 900 1185 639 912 905.07 3.59 0 -46763 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1813 -4.18 0.52 12 0.18 -216.00 1738.00 1649 20240216 -45.24 671 20241209 34.58 944 -4.34 20250210 774 16.67 20250102 1638 -44.87 20240514 671 34.58 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
6 20250218 120724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 906 -6 5 -0.66 269790886 297900 42.46 912 918 900 1185 639 912 905.64 3.59 0 -55442 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1819 -4.19 0.52 12 0.15 -216.00 1738.00 1649 20240216 -45.06 671 20241209 35.02 944 -4.03 20250210 774 17.05 20250102 1638 -44.69 20240514 671 35.02 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
7 20250218 110723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 904 -8 5 -0.88 228890794 252701 36.02 912 918 900 1185 639 912 905.78 3.59 0 -68955 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1815 -4.19 0.52 12 0.13 -216.00 1738.00 1649 20240216 -45.18 671 20241209 34.72 944 -4.24 20250210 774 16.80 20250102 1638 -44.81 20240514 671 34.72 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
8 20250218 100723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 906 -6 5 -0.66 184760525 203867 29.06 912 918 900 1185 639 912 906.28 3.59 0 -73853 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1819 -4.19 0.52 12 0.10 -216.00 1738.00 1649 20240216 -45.06 671 20241209 35.02 944 -4.03 20250210 774 17.05 20250102 1638 -44.69 20240514 671 35.02 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
9 20250218 090725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 916 4 2 0.44 38243414 41946 5.98 912 918 906 1185 639 912 911.73 3.59 0 -15121 928 919 910 901 892 924 906 1004 273 500 670 1 1 200763141 1839 -4.24 0.53 12 0.02 -216.00 1738.00 1649 20240216 -44.45 671 20241209 36.51 944 -2.97 20250210 774 18.35 20250102 1638 -44.08 20240514 671 36.51 20241209 2.21 N 092220 500 1003 억 7201744 N N 76 N 00 N
10 20250217 160723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 912 10 2 1.11 634738372 696899 53.14 902 919 901 1172 632 902 910.80 3.51 0 148544 938 919 905 886 872 918 885 1004 270 500 660 1 1 200763141 1831 -4.22 0.52 12 0.35 -216.00 1738.00 1649 20240216 -44.69 671 20241209 35.92 944 -3.39 20250210 774 17.83 20250102 1638 -44.32 20240514 671 35.92 20241209 2.21 N 092220 500 1003 억 7042255 N N 76 N 00 N
11 20250217 150722 55 60.00 KOSPI 전기·전자 N N N Y 60 N 911 9 2 1.00 596863635 655401 49.97 902 919 901 1172 632 902 910.68 3.51 0 156015 938 919 905 886 872 918 885 1004 270 500 660 1 1 200763141 1829 -4.22 0.52 12 0.33 -216.00 1738.00 1649 20240216 -44.75 671 20241209 35.77 944 -3.50 20250210 774 17.70 20250102 1638 -44.38 20240514 671 35.77 20241209 2.21 N 092220 500 1003 억 7042255 N N 145 N 00 N
12 20250217 140721 55 60.00 KOSPI 전기·전자 N N N Y 60 N 910 8 2 0.89 536558101 589111 44.92 902 919 901 1172 632 902 910.79 3.51 0 145806 938 919 905 886 872 918 885 1004 270 500 660 1 1 200763141 1827 -4.21 0.52 12 0.29 -216.00 1738.00 1649 20240216 -44.82 671 20241209 35.62 944 -3.60 20250210 774 17.57 20250102 1638 -44.44 20240514 671 35.62 20241209 2.21 N 092220 500 1003 억 7042255 N N 145 N 00 N