ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020150/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
20250211,160329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-300,5,-1.20,3882130900,156953,56.91,25000,25100,24150,32500,17500,25000,24734.57,8.96,0,-18109,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11389,-34.99,0.79,12,0.34,-706.00,31088.00,59200,20240618,-58.28,20250,20250203,21.98,25950,-4.82,20250207,20250,21.98,20250203,59200,-58.28,20240618,20250,21.98,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1967,N,00,N
20250211,150329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,-200,5,-0.80,3568945250,144270,52.31,25000,25100,24150,32500,17500,25000,24737.96,8.96,0,-17888,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11435,-35.13,0.80,12,0.31,-706.00,31088.00,59200,20240618,-58.11,20250,20250203,22.47,25950,-4.43,20250207,20250,22.47,20250203,59200,-58.11,20240618,20250,22.47,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,140330,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24950,-50,5,-0.20,2975147350,120404,43.66,25000,25100,24150,32500,17500,25000,24709.71,8.96,0,-8121,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11505,-35.34,0.80,12,0.26,-706.00,31088.00,59200,20240618,-57.85,20250,20250203,23.21,25950,-3.85,20250207,20250,23.21,20250203,59200,-57.85,20240618,20250,23.21,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,130327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-500,5,-2.00,2308140850,93580,33.93,25000,25100,24150,32500,17500,25000,24664.89,8.96,0,-3594,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11297,-34.70,0.79,12,0.20,-706.00,31088.00,59200,20240618,-58.61,20250,20250203,20.99,25950,-5.59,20250207,20250,20.99,20250203,59200,-58.61,20240618,20250,20.99,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,120328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-600,5,-2.40,2036372700,82430,29.89,25000,25100,24150,32500,17500,25000,24704.27,8.96,0,-2807,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11251,-34.56,0.78,12,0.18,-706.00,31088.00,59200,20240618,-58.78,20250,20250203,20.49,25950,-5.97,20250207,20250,20.49,20250203,59200,-58.78,20240618,20250,20.49,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,110329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-700,5,-2.80,1830339650,73942,26.81,25000,25100,24250,32500,17500,25000,24753.72,8.96,0,-1254,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11205,-34.42,0.78,12,0.16,-706.00,31088.00,59200,20240618,-58.95,20250,20250203,20.00,25950,-6.36,20250207,20250,20.00,20250203,59200,-58.95,20240618,20250,20.00,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,100329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,-200,5,-0.80,1236765950,49729,18.03,25000,25100,24700,32500,17500,25000,24870.12,8.96,0,1995,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11435,-35.13,0.80,12,0.11,-706.00,31088.00,59200,20240618,-58.11,20250,20250203,22.47,25950,-4.43,20250207,20250,22.47,20250203,59200,-58.11,20240618,20250,22.47,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250211,090330,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,0,3,0.00,264832400,10627,3.85,25000,25100,24700,32500,17500,25000,24920.71,8.96,0,888,26766,25882,24616,23732,22466,26325,24175,231,7500,500,18500,50,1,46110835,11528,-35.41,0.80,12,0.02,-706.00,31088.00,59200,20240618,-57.77,20250,20250203,23.46,25950,-3.66,20250207,20250,23.46,20250203,59200,-57.77,20240618,20250,23.46,20250203,1.23,N,020150,500,230 억,,4133197,N,N,1751,N,00,N
20250210,160328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,900,2,3.73,6738623600,274127,43.10,24000,25500,23350,31300,16900,24100,24581.99,8.98,0,-3589,28000,26050,24000,22050,20000,27025,23025,231,7200,500,17830,50,1,46110835,11528,-35.41,0.80,12,0.59,-706.00,31088.00,59200,20240618,-57.77,20250,20250203,23.46,25950,-3.66,20250207,20250,23.46,20250203,59200,-57.77,20240618,20250,23.46,20250203,1.20,N,020150,500,230 억,,4139851,N,N,1740,N,00,N
20250210,150328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,1100,2,4.56,6487251650,264099,41.52,24000,25500,23350,31300,16900,24100,24563.72,8.98,0,-4250,28000,26050,24000,22050,20000,27025,23025,231,7200,500,17830,50,1,46110835,11620,-35.69,0.81,12,0.57,-706.00,31088.00,59200,20240618,-57.43,20250,20250203,24.44,25950,-2.89,20250207,20250,24.44,20250203,59200,-57.43,20240618,20250,24.44,20250203,1.20,N,020150,500,230 억,,4139851,N,N,430,N,00,N
20250210,140328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,950,2,3.94,5782180750,236074,37.12,24000,25500,23350,31300,16900,24100,24493.09,8.98,0,333,28000,26050,24000,22050,20000,27025,23025,231,7200,500,17830,50,1,46110835,11551,-35.48,0.81,12,0.51,-706.00,31088.00,59200,20240618,-57.69,20250,20250203,23.70,25950,-3.47,20250207,20250,23.70,20250203,59200,-57.69,20240618,20250,23.70,20250203,1.20,N,020150,500,230 억,,4139851,N,N,430,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 20250211 160329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24700 -300 5 -1.20 3882130900 156953 56.91 25000 25100 24150 32500 17500 25000 24734.57 8.96 0 -18109 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11389 -34.99 0.79 12 0.34 -706.00 31088.00 59200 20240618 -58.28 20250 20250203 21.98 25950 -4.82 20250207 20250 21.98 20250203 59200 -58.28 20240618 20250 21.98 20250203 1.23 N 020150 500 230 억 4133197 N N 1967 N 00 N
3 20250211 150329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24800 -200 5 -0.80 3568945250 144270 52.31 25000 25100 24150 32500 17500 25000 24737.96 8.96 0 -17888 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11435 -35.13 0.80 12 0.31 -706.00 31088.00 59200 20240618 -58.11 20250 20250203 22.47 25950 -4.43 20250207 20250 22.47 20250203 59200 -58.11 20240618 20250 22.47 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
4 20250211 140330 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24950 -50 5 -0.20 2975147350 120404 43.66 25000 25100 24150 32500 17500 25000 24709.71 8.96 0 -8121 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11505 -35.34 0.80 12 0.26 -706.00 31088.00 59200 20240618 -57.85 20250 20250203 23.21 25950 -3.85 20250207 20250 23.21 20250203 59200 -57.85 20240618 20250 23.21 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
5 20250211 130327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24500 -500 5 -2.00 2308140850 93580 33.93 25000 25100 24150 32500 17500 25000 24664.89 8.96 0 -3594 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11297 -34.70 0.79 12 0.20 -706.00 31088.00 59200 20240618 -58.61 20250 20250203 20.99 25950 -5.59 20250207 20250 20.99 20250203 59200 -58.61 20240618 20250 20.99 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
6 20250211 120328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24400 -600 5 -2.40 2036372700 82430 29.89 25000 25100 24150 32500 17500 25000 24704.27 8.96 0 -2807 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11251 -34.56 0.78 12 0.18 -706.00 31088.00 59200 20240618 -58.78 20250 20250203 20.49 25950 -5.97 20250207 20250 20.49 20250203 59200 -58.78 20240618 20250 20.49 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
7 20250211 110329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24300 -700 5 -2.80 1830339650 73942 26.81 25000 25100 24250 32500 17500 25000 24753.72 8.96 0 -1254 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11205 -34.42 0.78 12 0.16 -706.00 31088.00 59200 20240618 -58.95 20250 20250203 20.00 25950 -6.36 20250207 20250 20.00 20250203 59200 -58.95 20240618 20250 20.00 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
8 20250211 100329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 24800 -200 5 -0.80 1236765950 49729 18.03 25000 25100 24700 32500 17500 25000 24870.12 8.96 0 1995 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11435 -35.13 0.80 12 0.11 -706.00 31088.00 59200 20240618 -58.11 20250 20250203 22.47 25950 -4.43 20250207 20250 22.47 20250203 59200 -58.11 20240618 20250 22.47 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
9 20250211 090330 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25000 0 3 0.00 264832400 10627 3.85 25000 25100 24700 32500 17500 25000 24920.71 8.96 0 888 26766 25882 24616 23732 22466 26325 24175 231 7500 500 18500 50 1 46110835 11528 -35.41 0.80 12 0.02 -706.00 31088.00 59200 20240618 -57.77 20250 20250203 23.46 25950 -3.66 20250207 20250 23.46 20250203 59200 -57.77 20240618 20250 23.46 20250203 1.23 N 020150 500 230 억 4133197 N N 1751 N 00 N
10 20250210 160328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25000 900 2 3.73 6738623600 274127 43.10 24000 25500 23350 31300 16900 24100 24581.99 8.98 0 -3589 28000 26050 24000 22050 20000 27025 23025 231 7200 500 17830 50 1 46110835 11528 -35.41 0.80 12 0.59 -706.00 31088.00 59200 20240618 -57.77 20250 20250203 23.46 25950 -3.66 20250207 20250 23.46 20250203 59200 -57.77 20240618 20250 23.46 20250203 1.20 N 020150 500 230 억 4139851 N N 1740 N 00 N
11 20250210 150328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25200 1100 2 4.56 6487251650 264099 41.52 24000 25500 23350 31300 16900 24100 24563.72 8.98 0 -4250 28000 26050 24000 22050 20000 27025 23025 231 7200 500 17830 50 1 46110835 11620 -35.69 0.81 12 0.57 -706.00 31088.00 59200 20240618 -57.43 20250 20250203 24.44 25950 -2.89 20250207 20250 24.44 20250203 59200 -57.43 20240618 20250 24.44 20250203 1.20 N 020150 500 230 억 4139851 N N 430 N 00 N
12 20250210 140328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25050 950 2 3.94 5782180750 236074 37.12 24000 25500 23350 31300 16900 24100 24493.09 8.98 0 333 28000 26050 24000 22050 20000 27025 23025 231 7200 500 17830 50 1 46110835 11551 -35.48 0.81 12 0.51 -706.00 31088.00 59200 20240618 -57.69 20250 20250203 23.70 25950 -3.47 20250207 20250 23.70 20250203 59200 -57.69 20240618 20250 23.70 20250203 1.20 N 020150 500 230 억 4139851 N N 430 N 00 N