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
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
20250219,160404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,-50,5,-0.13,214740850,5599,322.52,38500,38500,38200,49900,26900,38400,38353.43,11.52,0,864,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3866,7.03,0.37,12,0.06,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,40,N,00,N
20250219,150405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-150,5,-0.39,187464100,4887,281.51,38500,38500,38200,49900,26900,38400,38359.75,11.52,0,1087,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.05,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,13,N,00,N
20250219,140403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-100,5,-0.26,181767350,4738,272.93,38500,38500,38200,49900,26900,38400,38363.73,11.52,0,1192,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3861,7.02,0.37,12,0.05,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,13,N,00,N
20250219,130403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-150,5,-0.39,171316600,4465,257.20,38500,38500,38200,49900,26900,38400,38368.78,11.52,0,1110,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.04,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,13,N,00,N
20250219,120403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-150,5,-0.39,148366950,3865,222.64,38500,38500,38250,49900,26900,38400,38387.31,11.52,0,826,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.04,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,13,N,00,N
20250219,110404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38450,50,2,0.13,90277600,2350,135.37,38500,38500,38250,49900,26900,38400,38416.00,11.52,0,768,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3876,7.05,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.93,34400,20240805,11.77,40500,-5.06,20250114,36800,4.48,20250102,43300,-11.20,20240221,34400,11.77,20240805,0.09,N,029530,5000,504 억,,1161099,N,N,13,N,00,N
20250219,100403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38450,50,2,0.13,34737300,906,52.19,38500,38500,38250,49900,26900,38400,38341.39,11.52,0,236,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3876,7.05,0.37,12,0.01,5455.00,103259.00,45200,20240216,-14.93,34400,20240805,11.77,40500,-5.06,20250114,36800,4.48,20250102,43300,-11.20,20240221,34400,11.77,20240805,0.09,N,029530,5000,504 억,,1161099,N,N,13,N,00,N
20250219,090405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,0,3,0.00,192350,5,0.29,38500,38500,38400,49900,26900,38400,38470.00,11.52,0,0,38700,38550,38300,38150,37900,38625,38225,504,11500,5000,28410,50,1,10080029,3871,7.04,0.37,12,0.00,5455.00,103259.00,45200,20240216,-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,,1161099,N,N,13,N,00,N
20250218,160403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,100,2,0.26,66339800,1736,88.66,38200,38450,38050,49750,26850,38300,38214.17,11.52,0,90,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3871,7.04,0.37,12,0.02,5455.00,103259.00,45200,20240216,-15.04,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43300,-11.32,20240221,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,13,N,00,N
20250218,150404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38450,150,2,0.39,63848150,1671,85.34,38200,38450,38050,49750,26850,38300,38209.55,11.52,0,99,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3876,7.05,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.93,34400,20240805,11.77,40500,-5.06,20250114,36800,4.48,20250102,43300,-11.20,20240221,34400,11.77,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250218,140403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,100,2,0.26,53832150,1410,72.01,38200,38400,38050,49750,26850,38300,38178.83,11.52,0,78,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3871,7.04,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.04,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43300,-11.32,20240221,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,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 160404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 -50 5 -0.13 214740850 5599 322.52 38500 38500 38200 49900 26900 38400 38353.43 11.52 0 864 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 50 1 10080029 3866 7.03 0.37 12 0.06 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 1161099 N N 40 N 00 N
3 20250219 150405 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -150 5 -0.39 187464100 4887 281.51 38500 38500 38200 49900 26900 38400 38359.75 11.52 0 1087 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 50 1 10080029 3856 7.01 0.37 12 0.05 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 1161099 N N 13 N 00 N
4 20250219 140403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -100 5 -0.26 181767350 4738 272.93 38500 38500 38200 49900 26900 38400 38363.73 11.52 0 1192 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 50 1 10080029 3861 7.02 0.37 12 0.05 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 1161099 N N 13 N 00 N
5 20250219 130403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -150 5 -0.39 171316600 4465 257.20 38500 38500 38200 49900 26900 38400 38368.78 11.52 0 1110 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 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 1161099 N N 13 N 00 N
6 20250219 120403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -150 5 -0.39 148366950 3865 222.64 38500 38500 38250 49900 26900 38400 38387.31 11.52 0 826 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 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 1161099 N N 13 N 00 N
7 20250219 110404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38450 50 2 0.13 90277600 2350 135.37 38500 38500 38250 49900 26900 38400 38416.00 11.52 0 768 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 50 1 10080029 3876 7.05 0.37 12 0.02 5455.00 103259.00 45200 20240216 -14.93 34400 20240805 11.77 40500 -5.06 20250114 36800 4.48 20250102 43300 -11.20 20240221 34400 11.77 20240805 0.09 N 029530 5000 504 억 1161099 N N 13 N 00 N
8 20250219 100403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38450 50 2 0.13 34737300 906 52.19 38500 38500 38250 49900 26900 38400 38341.39 11.52 0 236 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 50 1 10080029 3876 7.05 0.37 12 0.01 5455.00 103259.00 45200 20240216 -14.93 34400 20240805 11.77 40500 -5.06 20250114 36800 4.48 20250102 43300 -11.20 20240221 34400 11.77 20240805 0.09 N 029530 5000 504 억 1161099 N N 13 N 00 N
9 20250219 090405 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 0 3 0.00 192350 5 0.29 38500 38500 38400 49900 26900 38400 38470.00 11.52 0 0 38700 38550 38300 38150 37900 38625 38225 504 11500 5000 28410 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 1161099 N N 13 N 00 N
10 20250218 160403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 100 2 0.26 66339800 1736 88.66 38200 38450 38050 49750 26850 38300 38214.17 11.52 0 90 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 50 1 10080029 3871 7.04 0.37 12 0.02 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 0.10 N 029530 5000 504 억 1160751 N N 13 N 00 N
11 20250218 150404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38450 150 2 0.39 63848150 1671 85.34 38200 38450 38050 49750 26850 38300 38209.55 11.52 0 99 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 50 1 10080029 3876 7.05 0.37 12 0.02 5455.00 103259.00 45200 20240216 -14.93 34400 20240805 11.77 40500 -5.06 20250114 36800 4.48 20250102 43300 -11.20 20240221 34400 11.77 20240805 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
12 20250218 140403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 100 2 0.26 53832150 1410 72.01 38200 38400 38050 49750 26850 38300 38178.83 11.52 0 78 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 50 1 10080029 3871 7.04 0.37 12 0.01 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N