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
097520/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
20250218,160739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,300,2,1.25,2428829450,100879,135.99,23900,24350,23650,31100,16800,23950,24076.45,8.10,0,13035,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4360,15.61,1.31,12,0.56,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25150,-3.58,20250211,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.52,N,097520,500,91 억,,1456823,N,N,2,N,00,N
20250218,150740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,350,2,1.46,2296798350,95437,128.65,23900,24350,23650,31100,16800,23950,24066.12,8.10,0,13557,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4369,15.65,1.31,12,0.53,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,140741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,350,2,1.46,1801327000,75057,101.18,23900,24300,23650,31100,16800,23950,23999.45,8.10,0,9350,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4369,15.65,1.31,12,0.42,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,130738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,50,2,0.21,1206605050,50402,67.94,23900,24200,23650,31100,16800,23950,23939.63,8.10,0,9911,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4315,15.45,1.30,12,0.28,1553.00,18503.00,28300,20240507,-15.19,16720,20241028,43.54,25150,-4.57,20250211,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,120740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,-50,5,-0.21,1094909400,45742,61.66,23900,24200,23650,31100,16800,23950,23936.63,8.10,0,10206,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4297,15.39,1.29,12,0.25,1553.00,18503.00,28300,20240507,-15.55,16720,20241028,42.94,25150,-4.97,20250211,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,110738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23850,-100,5,-0.42,943669100,39397,53.11,23900,24200,23650,31100,16800,23950,23952.82,8.10,0,7668,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4288,15.36,1.29,12,0.22,1553.00,18503.00,28300,20240507,-15.72,16720,20241028,42.64,25150,-5.17,20250211,18990,25.59,20250102,28300,-15.72,20240507,16720,42.64,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,100738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,150,2,0.63,429145400,17842,24.05,23900,24200,23800,31100,16800,23950,24052.54,8.10,0,3114,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4333,15.52,1.30,12,0.10,1553.00,18503.00,28300,20240507,-14.84,16720,20241028,44.14,25150,-4.17,20250211,18990,26.91,20250102,28300,-14.84,20240507,16720,44.14,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250218,090740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,100,2,0.42,67654050,2828,3.81,23900,24100,23800,31100,16800,23950,23922.93,8.10,0,1272,24550,24250,24000,23700,23450,24125,23575,91,7150,500,17720,50,1,17977732,4324,15.49,1.30,12,0.02,1553.00,18503.00,28300,20240507,-15.02,16720,20241028,43.84,25150,-4.37,20250211,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.52,N,097520,500,91 억,,1456823,N,N,7,N,00,N
20250217,160738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,-100,5,-0.42,1773220450,73924,69.64,24150,24300,23750,31250,16850,24050,23987.09,8.17,0,-12920,24650,24350,24000,23700,23350,24500,23850,91,7200,500,17790,50,1,17977732,4306,15.42,1.29,12,0.41,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.49,N,097520,500,91 억,,1469488,N,N,7,N,00,N
20250217,150737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,-50,5,-0.21,1621776450,67604,63.69,24150,24300,23750,31250,16850,24050,23989.36,8.17,0,-12269,24650,24350,24000,23700,23350,24500,23850,91,7200,500,17790,50,1,17977732,4315,15.45,1.30,12,0.38,1553.00,18503.00,28300,20240507,-15.19,16720,20241028,43.54,25150,-4.57,20250211,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.49,N,097520,500,91 억,,1469488,N,N,13,N,00,N
20250217,140736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,-50,5,-0.21,1389977350,57945,54.59,24150,24300,23750,31250,16850,24050,23987.87,8.17,0,-11709,24650,24350,24000,23700,23350,24500,23850,91,7200,500,17790,50,1,17977732,4315,15.45,1.30,12,0.32,1553.00,18503.00,28300,20240507,-15.19,16720,20241028,43.54,25150,-4.57,20250211,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.49,N,097520,500,91 억,,1469488,N,N,13,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 160739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24250 300 2 1.25 2428829450 100879 135.99 23900 24350 23650 31100 16800 23950 24076.45 8.10 0 13035 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4360 15.61 1.31 12 0.56 1553.00 18503.00 28300 20240507 -14.31 16720 20241028 45.04 25150 -3.58 20250211 18990 27.70 20250102 28300 -14.31 20240507 16720 45.04 20241028 1.52 N 097520 500 91 억 1456823 N N 2 N 00 N
3 20250218 150740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 350 2 1.46 2296798350 95437 128.65 23900 24350 23650 31100 16800 23950 24066.12 8.10 0 13557 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4369 15.65 1.31 12 0.53 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
4 20250218 140741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 350 2 1.46 1801327000 75057 101.18 23900 24300 23650 31100 16800 23950 23999.45 8.10 0 9350 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4369 15.65 1.31 12 0.42 1553.00 18503.00 28300 20240507 -14.13 16720 20241028 45.33 25150 -3.38 20250211 18990 27.96 20250102 28300 -14.13 20240507 16720 45.33 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
5 20250218 130738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 50 2 0.21 1206605050 50402 67.94 23900 24200 23650 31100 16800 23950 23939.63 8.10 0 9911 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4315 15.45 1.30 12 0.28 1553.00 18503.00 28300 20240507 -15.19 16720 20241028 43.54 25150 -4.57 20250211 18990 26.38 20250102 28300 -15.19 20240507 16720 43.54 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
6 20250218 120740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 -50 5 -0.21 1094909400 45742 61.66 23900 24200 23650 31100 16800 23950 23936.63 8.10 0 10206 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4297 15.39 1.29 12 0.25 1553.00 18503.00 28300 20240507 -15.55 16720 20241028 42.94 25150 -4.97 20250211 18990 25.86 20250102 28300 -15.55 20240507 16720 42.94 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
7 20250218 110738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23850 -100 5 -0.42 943669100 39397 53.11 23900 24200 23650 31100 16800 23950 23952.82 8.10 0 7668 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4288 15.36 1.29 12 0.22 1553.00 18503.00 28300 20240507 -15.72 16720 20241028 42.64 25150 -5.17 20250211 18990 25.59 20250102 28300 -15.72 20240507 16720 42.64 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
8 20250218 100738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24100 150 2 0.63 429145400 17842 24.05 23900 24200 23800 31100 16800 23950 24052.54 8.10 0 3114 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4333 15.52 1.30 12 0.10 1553.00 18503.00 28300 20240507 -14.84 16720 20241028 44.14 25150 -4.17 20250211 18990 26.91 20250102 28300 -14.84 20240507 16720 44.14 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
9 20250218 090740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 100 2 0.42 67654050 2828 3.81 23900 24100 23800 31100 16800 23950 23922.93 8.10 0 1272 24550 24250 24000 23700 23450 24125 23575 91 7150 500 17720 50 1 17977732 4324 15.49 1.30 12 0.02 1553.00 18503.00 28300 20240507 -15.02 16720 20241028 43.84 25150 -4.37 20250211 18990 26.65 20250102 28300 -15.02 20240507 16720 43.84 20241028 1.52 N 097520 500 91 억 1456823 N N 7 N 00 N
10 20250217 160738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23950 -100 5 -0.42 1773220450 73924 69.64 24150 24300 23750 31250 16850 24050 23987.09 8.17 0 -12920 24650 24350 24000 23700 23350 24500 23850 91 7200 500 17790 50 1 17977732 4306 15.42 1.29 12 0.41 1553.00 18503.00 28300 20240507 -15.37 16720 20241028 43.24 25150 -4.77 20250211 18990 26.12 20250102 28300 -15.37 20240507 16720 43.24 20241028 1.49 N 097520 500 91 억 1469488 N N 7 N 00 N
11 20250217 150737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 -50 5 -0.21 1621776450 67604 63.69 24150 24300 23750 31250 16850 24050 23989.36 8.17 0 -12269 24650 24350 24000 23700 23350 24500 23850 91 7200 500 17790 50 1 17977732 4315 15.45 1.30 12 0.38 1553.00 18503.00 28300 20240507 -15.19 16720 20241028 43.54 25150 -4.57 20250211 18990 26.38 20250102 28300 -15.19 20240507 16720 43.54 20241028 1.49 N 097520 500 91 억 1469488 N N 13 N 00 N
12 20250217 140736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 -50 5 -0.21 1389977350 57945 54.59 24150 24300 23750 31250 16850 24050 23987.87 8.17 0 -11709 24650 24350 24000 23700 23350 24500 23850 91 7200 500 17790 50 1 17977732 4315 15.45 1.30 12 0.32 1553.00 18503.00 28300 20240507 -15.19 16720 20241028 43.54 25150 -4.57 20250211 18990 26.38 20250102 28300 -15.19 20240507 16720 43.54 20241028 1.49 N 097520 500 91 억 1469488 N N 13 N 00 N