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
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
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
20250218,130402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,42421300,1112,56.79,38200,38400,38050,49750,26850,38300,38148.65,11.52,0,156,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250218,120403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,36386200,954,48.72,38200,38400,38050,49750,26850,38300,38140.67,11.52,0,135,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250218,110403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,18077650,474,24.21,38200,38400,38050,49750,26850,38300,38138.50,11.52,0,-7,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250218,100403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,0,3,0.00,14906300,391,19.97,38200,38400,38050,49750,26850,38300,38123.53,11.52,0,68,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3861,7.02,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.27,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43300,-11.55,20240221,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250218,090403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,1108200,29,1.48,38200,38400,38200,49750,26850,38300,38213.79,11.52,0,1,38800,38550,38350,38100,37900,38675,38225,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160751,N,N,0,N,00,N
20250217,160402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-200,5,-0.52,74935200,1958,129.58,38250,38600,38150,50000,26950,38500,38271.30,11.52,0,-234,39366,38932,38666,38232,37966,38800,38100,504,11500,5000,28490,50,1,10080029,3861,7.02,0.37,12,0.02,5455.00,103259.00,45200,20240216,-15.27,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43300,-11.55,20240221,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1160910,N,N,5,N,00,N
20250217,150402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-350,5,-0.91,50858150,1329,87.96,38250,38600,38150,50000,26950,38500,38267.98,11.52,0,-152,39366,38932,38666,38232,37966,38800,38100,504,11500,5000,28490,50,1,10080029,3846,6.99,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.60,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43300,-11.89,20240221,34400,10.90,20240805,0.10,N,029530,5000,504 억,,1160910,N,N,5,N,00,N
20250217,140402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-300,5,-0.78,44781900,1170,77.43,38250,38600,38150,50000,26950,38500,38275.13,11.52,0,-135,39366,38932,38666,38232,37966,38800,38100,504,11500,5000,28490,50,1,10080029,3851,7.00,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43300,-11.78,20240221,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160910,N,N,5,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 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
3 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
4 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
5 20250218 130402 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 42421300 1112 56.79 38200 38400 38050 49750 26850 38300 38148.65 11.52 0 156 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.01 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
6 20250218 120403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 36386200 954 48.72 38200 38400 38050 49750 26850 38300 38140.67 11.52 0 135 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.01 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
7 20250218 110403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 18077650 474 24.21 38200 38400 38050 49750 26850 38300 38138.50 11.52 0 -7 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
8 20250218 100403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 0 3 0.00 14906300 391 19.97 38200 38400 38050 49750 26850 38300 38123.53 11.52 0 68 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
9 20250218 090403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 1108200 29 1.48 38200 38400 38200 49750 26850 38300 38213.79 11.52 0 1 38800 38550 38350 38100 37900 38675 38225 504 11450 5000 28340 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 0.10 N 029530 5000 504 억 1160751 N N 0 N 00 N
10 20250217 160402 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -200 5 -0.52 74935200 1958 129.58 38250 38600 38150 50000 26950 38500 38271.30 11.52 0 -234 39366 38932 38666 38232 37966 38800 38100 504 11500 5000 28490 50 1 10080029 3861 7.02 0.37 12 0.02 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 0.10 N 029530 5000 504 억 1160910 N N 5 N 00 N
11 20250217 150402 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38150 -350 5 -0.91 50858150 1329 87.96 38250 38600 38150 50000 26950 38500 38267.98 11.52 0 -152 39366 38932 38666 38232 37966 38800 38100 504 11500 5000 28490 50 1 10080029 3846 6.99 0.37 12 0.01 5455.00 103259.00 45200 20240216 -15.60 34400 20240805 10.90 40500 -5.80 20250114 36800 3.67 20250102 43300 -11.89 20240221 34400 10.90 20240805 0.10 N 029530 5000 504 억 1160910 N N 5 N 00 N
12 20250217 140402 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -300 5 -0.78 44781900 1170 77.43 38250 38600 38150 50000 26950 38500 38275.13 11.52 0 -135 39366 38932 38666 38232 37966 38800 38100 504 11500 5000 28490 50 1 10080029 3851 7.00 0.37 12 0.01 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 0.10 N 029530 5000 504 억 1160910 N N 5 N 00 N