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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30500,800,2,2.69,10409681850,346982,76.83,29450,30950,28950,38600,20800,29700,30001.10,8.78,0,3634,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,14064,-43.20,0.98,12,0.75,-706.00,31088.00,59200,20240618,-48.48,20250,20250203,50.62,30950,-1.45,20250219,20250,50.62,20250203,59200,-48.48,20240618,20250,50.62,20250203,1.15,N,020150,500,230 억,,4050419,N,N,1795,N,00,N
20250219,150338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,900,2,3.03,10004763550,333712,73.90,29450,30950,28950,38600,20800,29700,29980.96,8.78,0,761,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,14110,-43.34,0.98,12,0.72,-706.00,31088.00,59200,20240618,-48.31,20250,20250203,51.11,30950,-1.13,20250219,20250,51.11,20250203,59200,-48.31,20240618,20250,51.11,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,140336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30700,1000,2,3.37,7808326050,262306,58.08,29450,30750,28950,38600,20800,29700,29768.23,8.78,0,11624,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,14156,-43.48,0.99,12,0.57,-706.00,31088.00,59200,20240618,-48.14,20250,20250203,51.60,30750,-0.16,20250219,20250,51.60,20250203,59200,-48.14,20240618,20250,51.60,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,130337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,50,2,0.17,5230130700,177506,39.31,29450,29850,28950,38600,20800,29700,29463.38,8.78,0,-3754,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,13718,-42.14,0.96,12,0.38,-706.00,31088.00,59200,20240618,-49.75,20250,20250203,46.91,30450,-2.30,20250218,20250,46.91,20250203,59200,-49.75,20240618,20250,46.91,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,120337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,-100,5,-0.34,4690971900,159347,35.29,29450,29850,28950,38600,20800,29700,29437.30,8.78,0,-4956,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,13649,-41.93,0.95,12,0.35,-706.00,31088.00,59200,20240618,-50.00,20250,20250203,46.17,30450,-2.79,20250218,20250,46.17,20250203,59200,-50.00,20240618,20250,46.17,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,110337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,-100,5,-0.34,4340269600,147484,32.66,29450,29850,28950,38600,20800,29700,29427.16,8.78,0,-3737,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,13649,-41.93,0.95,12,0.32,-706.00,31088.00,59200,20240618,-50.00,20250,20250203,46.17,30450,-2.79,20250218,20250,46.17,20250203,59200,-50.00,20240618,20250,46.17,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,100337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29100,-600,5,-2.02,3123498600,106175,23.51,29450,29850,29000,38600,20800,29700,29416.10,8.78,0,-5065,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,13418,-41.22,0.94,12,0.23,-706.00,31088.00,59200,20240618,-50.84,20250,20250203,43.70,30450,-4.43,20250218,20250,43.70,20250203,59200,-50.84,20240618,20250,43.70,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250219,090338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,-300,5,-1.01,613597050,20978,4.65,29450,29650,29000,38600,20800,29700,29230.29,8.78,0,-66,32133,30916,29233,28016,26333,31525,28625,231,8900,500,21970,50,1,46110835,13557,-41.64,0.95,12,0.05,-706.00,31088.00,59200,20240618,-50.34,20250,20250203,45.19,30450,-3.45,20250218,20250,45.19,20250203,59200,-50.34,20240618,20250,45.19,20250203,1.15,N,020150,500,230 억,,4050419,N,N,562,N,00,N
20250218,160336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29700,1750,2,6.26,13160717950,448841,125.54,27950,30450,27550,36300,19600,27950,29321.70,8.92,0,-34215,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13695,-42.07,0.96,12,0.97,-706.00,31088.00,59200,20240618,-49.83,20250,20250203,46.67,30450,-2.46,20250218,20250,46.67,20250203,59200,-49.83,20240618,20250,46.67,20250203,1.17,N,020150,500,230 억,,4111378,N,N,562,N,00,N
20250218,150337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,1800,2,6.44,12506327800,426800,119.38,27950,30450,27550,36300,19600,27950,29302.87,8.92,0,-35301,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13718,-42.14,0.96,12,0.93,-706.00,31088.00,59200,20240618,-49.75,20250,20250203,46.91,30450,-2.30,20250218,20250,46.91,20250203,59200,-49.75,20240618,20250,46.91,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250218,140337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30050,2100,2,7.51,11220203500,383790,107.35,27950,30450,27550,36300,19600,27950,29235.61,8.92,0,-30134,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13856,-42.56,0.97,12,0.83,-706.00,31088.00,59200,20240618,-49.24,20250,20250203,48.40,30450,-1.31,20250218,20250,48.40,20250203,59200,-49.24,20240618,20250,48.40,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,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 20250219 160337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 30500 800 2 2.69 10409681850 346982 76.83 29450 30950 28950 38600 20800 29700 30001.10 8.78 0 3634 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 14064 -43.20 0.98 12 0.75 -706.00 31088.00 59200 20240618 -48.48 20250 20250203 50.62 30950 -1.45 20250219 20250 50.62 20250203 59200 -48.48 20240618 20250 50.62 20250203 1.15 N 020150 500 230 억 4050419 N N 1795 N 00 N
3 20250219 150338 55 30.00 KOSPI 전기·전자 N N N Y 40 N 30600 900 2 3.03 10004763550 333712 73.90 29450 30950 28950 38600 20800 29700 29980.96 8.78 0 761 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 14110 -43.34 0.98 12 0.72 -706.00 31088.00 59200 20240618 -48.31 20250 20250203 51.11 30950 -1.13 20250219 20250 51.11 20250203 59200 -48.31 20240618 20250 51.11 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
4 20250219 140336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 30700 1000 2 3.37 7808326050 262306 58.08 29450 30750 28950 38600 20800 29700 29768.23 8.78 0 11624 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 14156 -43.48 0.99 12 0.57 -706.00 31088.00 59200 20240618 -48.14 20250 20250203 51.60 30750 -0.16 20250219 20250 51.60 20250203 59200 -48.14 20240618 20250 51.60 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
5 20250219 130337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29750 50 2 0.17 5230130700 177506 39.31 29450 29850 28950 38600 20800 29700 29463.38 8.78 0 -3754 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 13718 -42.14 0.96 12 0.38 -706.00 31088.00 59200 20240618 -49.75 20250 20250203 46.91 30450 -2.30 20250218 20250 46.91 20250203 59200 -49.75 20240618 20250 46.91 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
6 20250219 120337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29600 -100 5 -0.34 4690971900 159347 35.29 29450 29850 28950 38600 20800 29700 29437.30 8.78 0 -4956 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 13649 -41.93 0.95 12 0.35 -706.00 31088.00 59200 20240618 -50.00 20250 20250203 46.17 30450 -2.79 20250218 20250 46.17 20250203 59200 -50.00 20240618 20250 46.17 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
7 20250219 110337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29600 -100 5 -0.34 4340269600 147484 32.66 29450 29850 28950 38600 20800 29700 29427.16 8.78 0 -3737 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 13649 -41.93 0.95 12 0.32 -706.00 31088.00 59200 20240618 -50.00 20250 20250203 46.17 30450 -2.79 20250218 20250 46.17 20250203 59200 -50.00 20240618 20250 46.17 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
8 20250219 100337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29100 -600 5 -2.02 3123498600 106175 23.51 29450 29850 29000 38600 20800 29700 29416.10 8.78 0 -5065 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 13418 -41.22 0.94 12 0.23 -706.00 31088.00 59200 20240618 -50.84 20250 20250203 43.70 30450 -4.43 20250218 20250 43.70 20250203 59200 -50.84 20240618 20250 43.70 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
9 20250219 090338 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29400 -300 5 -1.01 613597050 20978 4.65 29450 29650 29000 38600 20800 29700 29230.29 8.78 0 -66 32133 30916 29233 28016 26333 31525 28625 231 8900 500 21970 50 1 46110835 13557 -41.64 0.95 12 0.05 -706.00 31088.00 59200 20240618 -50.34 20250 20250203 45.19 30450 -3.45 20250218 20250 45.19 20250203 59200 -50.34 20240618 20250 45.19 20250203 1.15 N 020150 500 230 억 4050419 N N 562 N 00 N
10 20250218 160336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29700 1750 2 6.26 13160717950 448841 125.54 27950 30450 27550 36300 19600 27950 29321.70 8.92 0 -34215 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13695 -42.07 0.96 12 0.97 -706.00 31088.00 59200 20240618 -49.83 20250 20250203 46.67 30450 -2.46 20250218 20250 46.67 20250203 59200 -49.83 20240618 20250 46.67 20250203 1.17 N 020150 500 230 억 4111378 N N 562 N 00 N
11 20250218 150337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29750 1800 2 6.44 12506327800 426800 119.38 27950 30450 27550 36300 19600 27950 29302.87 8.92 0 -35301 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13718 -42.14 0.96 12 0.93 -706.00 31088.00 59200 20240618 -49.75 20250 20250203 46.91 30450 -2.30 20250218 20250 46.91 20250203 59200 -49.75 20240618 20250 46.91 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N
12 20250218 140337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 30050 2100 2 7.51 11220203500 383790 107.35 27950 30450 27550 36300 19600 27950 29235.61 8.92 0 -30134 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13856 -42.56 0.97 12 0.83 -706.00 31088.00 59200 20240618 -49.24 20250 20250203 48.40 30450 -1.31 20250218 20250 48.40 20250203 59200 -49.24 20240618 20250 48.40 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N