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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029530/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
20250221,160407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,54676200,1428,31.96,38500,38500,38100,49650,26750,38200,38288.66,11.53,0,318,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.38,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43300,-11.66,20240221,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,4,N,00,N
20250221,150409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,52109950,1361,30.46,38500,38500,38100,49650,26750,38200,38287.99,11.53,0,290,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43300,-11.43,20240221,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,140407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,39718350,1038,23.23,38500,38500,38100,49650,26750,38200,38264.31,11.53,0,273,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43300,-11.43,20240221,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,130407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,200,2,0.52,19247000,503,11.26,38500,38500,38100,49650,26750,38200,38264.41,11.53,0,80,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3871,7.04,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.04,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43300,-11.32,20240221,34400,11.63,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,120408,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,16330000,427,9.56,38500,38500,38100,49650,26750,38200,38243.56,11.53,0,98,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.38,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43300,-11.66,20240221,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,110406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,7872650,206,4.61,38500,38500,38100,49650,26750,38200,38216.75,11.53,0,-9,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3861,7.02,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.27,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43300,-11.55,20240221,34400,11.34,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,100407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,6610300,173,3.87,38500,38500,38100,49650,26750,38200,38209.83,11.53,0,0,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250221,090407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,200,2,0.52,307700,8,0.18,38500,38500,38400,49650,26750,38200,38462.50,11.53,0,2,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3871,7.04,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.04,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43300,-11.32,20240221,34400,11.63,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N
20250220,160406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-150,5,-0.39,170864500,4468,79.80,38500,38500,38150,49850,26850,38350,38241.83,11.53,0,-981,38650,38500,38350,38200,38050,38425,38125,504,11500,5000,28370,50,1,10080029,3851,7.00,0.37,12,0.04,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1162280,N,N,10,N,00,N
20250220,150406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,0,3,0.00,156954450,4104,73.30,38500,38500,38150,49850,26850,38350,38244.26,11.53,0,-929,38650,38500,38350,38200,38050,38425,38125,504,11500,5000,28370,50,1,10080029,3866,7.03,0.37,12,0.04,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43300,-11.43,20240221,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1162280,N,N,40,N,00,N
20250220,140407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-100,5,-0.26,140430800,3672,65.58,38500,38500,38150,49850,26850,38350,38243.68,11.53,0,-728,38650,38500,38350,38200,38050,38425,38125,504,11500,5000,28370,50,1,10080029,3856,7.01,0.37,12,0.04,5455.00,103259.00,45200,20240216,-15.38,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43300,-11.66,20240221,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1162280,N,N,40,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 20250221 160407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 54676200 1428 31.96 38500 38500 38100 49650 26750 38200 38288.66 11.53 0 318 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 45200 20240216 -15.38 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43300 -11.66 20240221 34400 11.19 20240805 0.09 N 029530 5000 504 억 1162322 N N 4 N 00 N
3 20250221 150409 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 150 2 0.39 52109950 1361 30.46 38500 38500 38100 49650 26750 38200 38287.99 11.53 0 290 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3866 7.03 0.37 12 0.01 5455.00 103259.00 45200 20240216 -15.15 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43300 -11.43 20240221 34400 11.48 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
4 20250221 140407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 150 2 0.39 39718350 1038 23.23 38500 38500 38100 49650 26750 38200 38264.31 11.53 0 273 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3866 7.03 0.37 12 0.01 5455.00 103259.00 45200 20240216 -15.15 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43300 -11.43 20240221 34400 11.48 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
5 20250221 130407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 200 2 0.52 19247000 503 11.26 38500 38500 38100 49650 26750 38200 38264.41 11.53 0 80 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3871 7.04 0.37 12 0.00 5455.00 103259.00 45200 20240216 -15.04 34400 20240805 11.63 40500 -5.19 20250114 36800 4.35 20250102 43300 -11.32 20240221 34400 11.63 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
6 20250221 120408 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 16330000 427 9.56 38500 38500 38100 49650 26750 38200 38243.56 11.53 0 98 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3856 7.01 0.37 12 0.00 5455.00 103259.00 45200 20240216 -15.38 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43300 -11.66 20240221 34400 11.19 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
7 20250221 110406 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 100 2 0.26 7872650 206 4.61 38500 38500 38100 49650 26750 38200 38216.75 11.53 0 -9 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3861 7.02 0.37 12 0.00 5455.00 103259.00 45200 20240216 -15.27 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43300 -11.55 20240221 34400 11.34 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
8 20250221 100407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 0 3 0.00 6610300 173 3.87 38500 38500 38100 49650 26750 38200 38209.83 11.53 0 0 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3851 7.00 0.37 12 0.00 5455.00 103259.00 45200 20240216 -15.49 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43300 -11.78 20240221 34400 11.05 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
9 20250221 090407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 200 2 0.52 307700 8 0.18 38500 38500 38400 49650 26750 38200 38462.50 11.53 0 2 38633 38416 38283 38066 37933 38350 38000 504 11450 5000 28260 50 1 10080029 3871 7.04 0.37 12 0.00 5455.00 103259.00 45200 20240216 -15.04 34400 20240805 11.63 40500 -5.19 20250114 36800 4.35 20250102 43300 -11.32 20240221 34400 11.63 20240805 0.09 N 029530 5000 504 억 1162322 N N 10 N 00 N
10 20250220 160406 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -150 5 -0.39 170864500 4468 79.80 38500 38500 38150 49850 26850 38350 38241.83 11.53 0 -981 38650 38500 38350 38200 38050 38425 38125 504 11500 5000 28370 50 1 10080029 3851 7.00 0.37 12 0.04 5455.00 103259.00 45200 20240216 -15.49 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43300 -11.78 20240221 34400 11.05 20240805 0.09 N 029530 5000 504 억 1162280 N N 10 N 00 N
11 20250220 150406 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 0 3 0.00 156954450 4104 73.30 38500 38500 38150 49850 26850 38350 38244.26 11.53 0 -929 38650 38500 38350 38200 38050 38425 38125 504 11500 5000 28370 50 1 10080029 3866 7.03 0.37 12 0.04 5455.00 103259.00 45200 20240216 -15.15 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43300 -11.43 20240221 34400 11.48 20240805 0.09 N 029530 5000 504 억 1162280 N N 40 N 00 N
12 20250220 140407 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -100 5 -0.26 140430800 3672 65.58 38500 38500 38150 49850 26850 38350 38243.68 11.53 0 -728 38650 38500 38350 38200 38050 38425 38125 504 11500 5000 28370 50 1 10080029 3856 7.01 0.37 12 0.04 5455.00 103259.00 45200 20240216 -15.38 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43300 -11.66 20240221 34400 11.19 20240805 0.09 N 029530 5000 504 억 1162280 N N 40 N 00 N