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
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
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
20250218,130336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30200,2250,2,8.05,9696382200,333273,93.22,27950,30200,27550,36300,19600,27950,29094.76,8.92,0,-25115,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13925,-42.78,0.97,12,0.72,-706.00,31088.00,59200,20240618,-48.99,20250,20250203,49.14,30200,0.00,20250218,20250,49.14,20250203,59200,-48.99,20240618,20250,49.14,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250218,120336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,1800,2,6.44,7298943150,252393,70.60,27950,29900,27550,36300,19600,27950,28919.35,8.92,0,-48200,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13718,-42.14,0.96,12,0.55,-706.00,31088.00,59200,20240618,-49.75,20250,20250203,46.91,29900,-0.50,20250218,20250,46.91,20250203,59200,-49.75,20240618,20250,46.91,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250218,110336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,1450,2,5.19,4771017300,167186,46.76,27950,29450,27550,36300,19600,27950,28537.54,8.92,0,-21131,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13557,-41.64,0.95,12,0.36,-706.00,31088.00,59200,20240618,-50.34,20250,20250203,45.19,29450,-0.17,20250218,20250,45.19,20250203,59200,-50.34,20240618,20250,45.19,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250218,100336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,250,2,0.89,1895044300,67895,18.99,27950,28250,27550,36300,19600,27950,27911.34,8.92,0,-13631,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,13003,-39.94,0.91,12,0.15,-706.00,31088.00,59200,20240618,-52.36,20250,20250203,39.26,28350,-0.53,20250217,20250,39.26,20250203,59200,-52.36,20240618,20250,39.26,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250218,090336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27750,-200,5,-0.72,556455500,19931,5.57,27950,28200,27650,36300,19600,27950,27918.94,8.92,0,-5716,30016,28982,27316,26282,24616,29500,26800,231,8350,500,20680,50,1,46110835,12796,-39.31,0.89,12,0.04,-706.00,31088.00,59200,20240618,-53.12,20250,20250203,37.04,28350,-2.12,20250217,20250,37.04,20250203,59200,-53.12,20240618,20250,37.04,20250203,1.17,N,020150,500,230 억,,4111378,N,N,1058,N,00,N
20250217,160336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,2350,2,9.18,9702180900,356065,185.82,25800,28350,25650,33250,17950,25600,27245.23,8.91,0,48316,27300,26450,25600,24750,23900,26875,25175,231,7650,500,18940,50,1,46110835,12888,-39.59,0.90,12,0.77,-706.00,31088.00,59200,20240618,-52.79,20250,20250203,38.02,28350,-1.41,20250217,20250,38.02,20250203,59200,-52.79,20240618,20250,38.02,20250203,1.19,N,020150,500,230 억,,4106855,N,N,1058,N,00,N
20250217,150336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,2250,2,8.79,9157185300,336491,175.60,25800,28350,25650,33250,17950,25600,27213.76,8.91,0,46314,27300,26450,25600,24750,23900,26875,25175,231,7650,500,18940,50,1,46110835,12842,-39.45,0.90,12,0.73,-706.00,31088.00,59200,20240618,-52.96,20250,20250203,37.53,28350,-1.76,20250217,20250,37.53,20250203,59200,-52.96,20240618,20250,37.53,20250203,1.19,N,020150,500,230 억,,4106855,N,N,145,N,00,N
20250217,140335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27450,1850,2,7.23,6078025350,226445,118.17,25800,27650,25650,33250,17950,25600,26841.07,8.91,0,31581,27300,26450,25600,24750,23900,26875,25175,231,7650,500,18940,50,1,46110835,12657,-38.88,0.88,12,0.49,-706.00,31088.00,59200,20240618,-53.63,20250,20250203,35.56,27650,-0.72,20250217,20250,35.56,20250203,59200,-53.63,20240618,20250,35.56,20250203,1.19,N,020150,500,230 억,,4106855,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 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
3 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
4 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
5 20250218 130336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 30200 2250 2 8.05 9696382200 333273 93.22 27950 30200 27550 36300 19600 27950 29094.76 8.92 0 -25115 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13925 -42.78 0.97 12 0.72 -706.00 31088.00 59200 20240618 -48.99 20250 20250203 49.14 30200 0.00 20250218 20250 49.14 20250203 59200 -48.99 20240618 20250 49.14 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N
6 20250218 120336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29750 1800 2 6.44 7298943150 252393 70.60 27950 29900 27550 36300 19600 27950 28919.35 8.92 0 -48200 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13718 -42.14 0.96 12 0.55 -706.00 31088.00 59200 20240618 -49.75 20250 20250203 46.91 29900 -0.50 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
7 20250218 110336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 29400 1450 2 5.19 4771017300 167186 46.76 27950 29450 27550 36300 19600 27950 28537.54 8.92 0 -21131 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13557 -41.64 0.95 12 0.36 -706.00 31088.00 59200 20240618 -50.34 20250 20250203 45.19 29450 -0.17 20250218 20250 45.19 20250203 59200 -50.34 20240618 20250 45.19 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N
8 20250218 100336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 28200 250 2 0.89 1895044300 67895 18.99 27950 28250 27550 36300 19600 27950 27911.34 8.92 0 -13631 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 13003 -39.94 0.91 12 0.15 -706.00 31088.00 59200 20240618 -52.36 20250 20250203 39.26 28350 -0.53 20250217 20250 39.26 20250203 59200 -52.36 20240618 20250 39.26 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N
9 20250218 090336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27750 -200 5 -0.72 556455500 19931 5.57 27950 28200 27650 36300 19600 27950 27918.94 8.92 0 -5716 30016 28982 27316 26282 24616 29500 26800 231 8350 500 20680 50 1 46110835 12796 -39.31 0.89 12 0.04 -706.00 31088.00 59200 20240618 -53.12 20250 20250203 37.04 28350 -2.12 20250217 20250 37.04 20250203 59200 -53.12 20240618 20250 37.04 20250203 1.17 N 020150 500 230 억 4111378 N N 1058 N 00 N
10 20250217 160336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27950 2350 2 9.18 9702180900 356065 185.82 25800 28350 25650 33250 17950 25600 27245.23 8.91 0 48316 27300 26450 25600 24750 23900 26875 25175 231 7650 500 18940 50 1 46110835 12888 -39.59 0.90 12 0.77 -706.00 31088.00 59200 20240618 -52.79 20250 20250203 38.02 28350 -1.41 20250217 20250 38.02 20250203 59200 -52.79 20240618 20250 38.02 20250203 1.19 N 020150 500 230 억 4106855 N N 1058 N 00 N
11 20250217 150336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27850 2250 2 8.79 9157185300 336491 175.60 25800 28350 25650 33250 17950 25600 27213.76 8.91 0 46314 27300 26450 25600 24750 23900 26875 25175 231 7650 500 18940 50 1 46110835 12842 -39.45 0.90 12 0.73 -706.00 31088.00 59200 20240618 -52.96 20250 20250203 37.53 28350 -1.76 20250217 20250 37.53 20250203 59200 -52.96 20240618 20250 37.53 20250203 1.19 N 020150 500 230 억 4106855 N N 145 N 00 N
12 20250217 140335 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27450 1850 2 7.23 6078025350 226445 118.17 25800 27650 25650 33250 17950 25600 26841.07 8.91 0 31581 27300 26450 25600 24750 23900 26875 25175 231 7650 500 18940 50 1 46110835 12657 -38.88 0.88 12 0.49 -706.00 31088.00 59200 20240618 -53.63 20250 20250203 35.56 27650 -0.72 20250217 20250 35.56 20250203 59200 -53.63 20240618 20250 35.56 20250203 1.19 N 020150 500 230 억 4106855 N N 145 N 00 N