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
353200/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
20250218,161204,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20350,-500,5,-2.40,12906280300,632029,31.55,20900,20950,20100,27100,14600,20850,20420.53,10.11,0,-18658,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10056,41.28,1.21,12,1.28,493.00,16857.00,28050,20240402,-27.45,12870,20241209,58.12,21650,-6.00,20250217,15080,34.95,20250102,28050,-27.45,20240402,12870,58.12,20241209,2.73,N,353200,500,247 억,,4997751,N,N,10309,N,00,N
20250218,151206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20250,-600,5,-2.88,12122563000,593460,29.63,20900,20950,20100,27100,14600,20850,20426.93,10.11,0,-19174,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10007,41.08,1.20,12,1.20,493.00,16857.00,28050,20240402,-27.81,12870,20241209,57.34,21650,-6.47,20250217,15080,34.28,20250102,28050,-27.81,20240402,12870,57.34,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,141208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20400,-450,5,-2.16,9804773050,478850,23.90,20900,20950,20200,27100,14600,20850,20475.67,10.11,0,-14429,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10081,41.38,1.21,12,0.97,493.00,16857.00,28050,20240402,-27.27,12870,20241209,58.51,21650,-5.77,20250217,15080,35.28,20250102,28050,-27.27,20240402,12870,58.51,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,131205,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20300,-550,5,-2.64,9040812150,441322,22.03,20900,20950,20200,27100,14600,20850,20485.75,10.11,0,-8844,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10032,41.18,1.20,12,0.89,493.00,16857.00,28050,20240402,-27.63,12870,20241209,57.73,21650,-6.24,20250217,15080,34.62,20250102,28050,-27.63,20240402,12870,57.73,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,121207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20350,-500,5,-2.40,7935389750,386909,19.31,20900,20950,20250,27100,14600,20850,20509.71,10.11,0,-5008,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10056,41.28,1.21,12,0.78,493.00,16857.00,28050,20240402,-27.45,12870,20241209,58.12,21650,-6.00,20250217,15080,34.95,20250102,28050,-27.45,20240402,12870,58.12,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,111205,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20400,-450,5,-2.16,6797465050,331331,16.54,20900,20950,20250,27100,14600,20850,20515.63,10.11,0,3555,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10081,41.38,1.21,12,0.67,493.00,16857.00,28050,20240402,-27.27,12870,20241209,58.51,21650,-5.77,20250217,15080,35.28,20250102,28050,-27.27,20240402,12870,58.51,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,101204,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20450,-400,5,-1.92,4972280450,241673,12.06,20900,20950,20300,27100,14600,20850,20574.41,10.11,0,-6841,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10106,41.48,1.21,12,0.49,493.00,16857.00,28050,20240402,-27.09,12870,20241209,58.90,21650,-5.54,20250217,15080,35.61,20250102,28050,-27.09,20240402,12870,58.90,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250218,091208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20550,-300,5,-1.44,1904456800,92008,4.59,20900,20950,20500,27100,14600,20850,20698.82,10.11,0,5389,22250,21550,20950,20250,19650,21250,19950,247,6250,500,15420,50,1,49416925,10155,41.68,1.22,12,0.19,493.00,16857.00,28050,20240402,-26.74,12870,20241209,59.67,21650,-5.08,20250217,15080,36.27,20250102,28050,-26.74,20240402,12870,59.67,20241209,2.73,N,353200,500,247 억,,4997751,N,N,9479,N,00,N
20250217,161205,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20850,800,2,3.99,41864843500,1993325,80.45,21000,21650,20350,26050,14050,20050,21002.71,10.34,0,-58338,21803,20926,19773,18896,17743,21365,19335,247,6000,500,14830,50,1,49416925,10303,42.29,1.24,12,4.03,493.00,16857.00,28050,20240402,-25.67,12870,20241209,62.00,21650,-3.70,20250217,15080,38.26,20250102,28050,-25.67,20240402,12870,62.00,20241209,2.77,N,353200,500,247 억,,5111870,N,N,9479,N,00,N
20250217,151203,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20850,800,2,3.99,40869596500,1945563,78.52,21000,21650,20350,26050,14050,20050,21006.57,10.34,0,-67810,21803,20926,19773,18896,17743,21365,19335,247,6000,500,14830,50,1,49416925,10303,42.29,1.24,12,3.94,493.00,16857.00,28050,20240402,-25.67,12870,20241209,62.00,21650,-3.70,20250217,15080,38.26,20250102,28050,-25.67,20240402,12870,62.00,20241209,2.77,N,353200,500,247 억,,5111870,N,N,361,N,00,N
20250217,141201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21050,1000,2,4.99,37957308000,1807147,72.93,21000,21650,20350,26050,14050,20050,21004.00,10.34,0,-55204,21803,20926,19773,18896,17743,21365,19335,247,6000,500,14830,50,1,49416925,10402,42.70,1.25,12,3.66,493.00,16857.00,28050,20240402,-24.96,12870,20241209,63.56,21650,-2.77,20250217,15080,39.59,20250102,28050,-24.96,20240402,12870,63.56,20241209,2.77,N,353200,500,247 억,,5111870,N,N,361,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 161204 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20350 -500 5 -2.40 12906280300 632029 31.55 20900 20950 20100 27100 14600 20850 20420.53 10.11 0 -18658 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10056 41.28 1.21 12 1.28 493.00 16857.00 28050 20240402 -27.45 12870 20241209 58.12 21650 -6.00 20250217 15080 34.95 20250102 28050 -27.45 20240402 12870 58.12 20241209 2.73 N 353200 500 247 억 4997751 N N 10309 N 00 N
3 20250218 151206 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20250 -600 5 -2.88 12122563000 593460 29.63 20900 20950 20100 27100 14600 20850 20426.93 10.11 0 -19174 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10007 41.08 1.20 12 1.20 493.00 16857.00 28050 20240402 -27.81 12870 20241209 57.34 21650 -6.47 20250217 15080 34.28 20250102 28050 -27.81 20240402 12870 57.34 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
4 20250218 141208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20400 -450 5 -2.16 9804773050 478850 23.90 20900 20950 20200 27100 14600 20850 20475.67 10.11 0 -14429 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10081 41.38 1.21 12 0.97 493.00 16857.00 28050 20240402 -27.27 12870 20241209 58.51 21650 -5.77 20250217 15080 35.28 20250102 28050 -27.27 20240402 12870 58.51 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
5 20250218 131205 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20300 -550 5 -2.64 9040812150 441322 22.03 20900 20950 20200 27100 14600 20850 20485.75 10.11 0 -8844 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10032 41.18 1.20 12 0.89 493.00 16857.00 28050 20240402 -27.63 12870 20241209 57.73 21650 -6.24 20250217 15080 34.62 20250102 28050 -27.63 20240402 12870 57.73 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
6 20250218 121207 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20350 -500 5 -2.40 7935389750 386909 19.31 20900 20950 20250 27100 14600 20850 20509.71 10.11 0 -5008 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10056 41.28 1.21 12 0.78 493.00 16857.00 28050 20240402 -27.45 12870 20241209 58.12 21650 -6.00 20250217 15080 34.95 20250102 28050 -27.45 20240402 12870 58.12 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
7 20250218 111205 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20400 -450 5 -2.16 6797465050 331331 16.54 20900 20950 20250 27100 14600 20850 20515.63 10.11 0 3555 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10081 41.38 1.21 12 0.67 493.00 16857.00 28050 20240402 -27.27 12870 20241209 58.51 21650 -5.77 20250217 15080 35.28 20250102 28050 -27.27 20240402 12870 58.51 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
8 20250218 101204 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20450 -400 5 -1.92 4972280450 241673 12.06 20900 20950 20300 27100 14600 20850 20574.41 10.11 0 -6841 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10106 41.48 1.21 12 0.49 493.00 16857.00 28050 20240402 -27.09 12870 20241209 58.90 21650 -5.54 20250217 15080 35.61 20250102 28050 -27.09 20240402 12870 58.90 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
9 20250218 091208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20550 -300 5 -1.44 1904456800 92008 4.59 20900 20950 20500 27100 14600 20850 20698.82 10.11 0 5389 22250 21550 20950 20250 19650 21250 19950 247 6250 500 15420 50 1 49416925 10155 41.68 1.22 12 0.19 493.00 16857.00 28050 20240402 -26.74 12870 20241209 59.67 21650 -5.08 20250217 15080 36.27 20250102 28050 -26.74 20240402 12870 59.67 20241209 2.73 N 353200 500 247 억 4997751 N N 9479 N 00 N
10 20250217 161205 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20850 800 2 3.99 41864843500 1993325 80.45 21000 21650 20350 26050 14050 20050 21002.71 10.34 0 -58338 21803 20926 19773 18896 17743 21365 19335 247 6000 500 14830 50 1 49416925 10303 42.29 1.24 12 4.03 493.00 16857.00 28050 20240402 -25.67 12870 20241209 62.00 21650 -3.70 20250217 15080 38.26 20250102 28050 -25.67 20240402 12870 62.00 20241209 2.77 N 353200 500 247 억 5111870 N N 9479 N 00 N
11 20250217 151203 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20850 800 2 3.99 40869596500 1945563 78.52 21000 21650 20350 26050 14050 20050 21006.57 10.34 0 -67810 21803 20926 19773 18896 17743 21365 19335 247 6000 500 14830 50 1 49416925 10303 42.29 1.24 12 3.94 493.00 16857.00 28050 20240402 -25.67 12870 20241209 62.00 21650 -3.70 20250217 15080 38.26 20250102 28050 -25.67 20240402 12870 62.00 20241209 2.77 N 353200 500 247 억 5111870 N N 361 N 00 N
12 20250217 141201 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21050 1000 2 4.99 37957308000 1807147 72.93 21000 21650 20350 26050 14050 20050 21004.00 10.34 0 -55204 21803 20926 19773 18896 17743 21365 19335 247 6000 500 14830 50 1 49416925 10402 42.70 1.25 12 3.66 493.00 16857.00 28050 20240402 -24.96 12870 20241209 63.56 21650 -2.77 20250217 15080 39.59 20250102 28050 -24.96 20240402 12870 63.56 20241209 2.77 N 353200 500 247 억 5111870 N N 361 N 00 N