ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009140/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
20250211,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18980,260,2,1.39,86177410,4568,29.35,18880,19170,18720,24300,13110,18720,18865.46,8.84,0,318,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,298,5.15,0.40,12,0.29,3683.00,47862.00,29900,20240523,-36.52,18520,20250210,2.48,20800,-8.75,20250102,18520,2.48,20250210,29900,-36.52,20240523,18520,2.48,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18840,120,2,0.64,73679130,3909,25.12,18880,19170,18720,24300,13110,18720,18848.59,8.84,0,360,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,296,5.12,0.39,12,0.25,3683.00,47862.00,29900,20240523,-36.99,18520,20250210,1.73,20800,-9.42,20250102,18520,1.73,20250210,29900,-36.99,20240523,18520,1.73,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18890,170,2,0.91,58430530,3102,19.93,18880,19170,18720,24300,13110,18720,18836.41,8.84,0,393,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,297,5.13,0.39,12,0.20,3683.00,47862.00,29900,20240523,-36.82,18520,20250210,2.00,20800,-9.18,20250102,18520,2.00,20250210,29900,-36.82,20240523,18520,2.00,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,130231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18850,130,2,0.69,44013910,2336,15.01,18880,19170,18720,24300,13110,18720,18841.57,8.84,0,171,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,296,5.12,0.39,12,0.15,3683.00,47862.00,29900,20240523,-36.96,18520,20250210,1.78,20800,-9.38,20250102,18520,1.78,20250210,29900,-36.96,20240523,18520,1.78,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18750,30,2,0.16,36207210,1921,12.34,18880,19170,18720,24300,13110,18720,18848.11,8.84,0,152,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,295,5.09,0.39,12,0.12,3683.00,47862.00,29900,20240523,-37.29,18520,20250210,1.24,20800,-9.86,20250102,18520,1.24,20250210,29900,-37.29,20240523,18520,1.24,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,110233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18780,60,2,0.32,32885650,1744,11.21,18880,19170,18720,24300,13110,18720,18856.45,8.84,0,156,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,295,5.10,0.39,12,0.11,3683.00,47862.00,29900,20240523,-37.19,18520,20250210,1.40,20800,-9.71,20250102,18520,1.40,20250210,29900,-37.19,20240523,18520,1.40,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18830,110,2,0.59,10911810,581,3.73,18880,18880,18720,24300,13110,18720,18781.08,8.84,0,-32,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,296,5.11,0.39,12,0.04,3683.00,47862.00,29900,20240523,-37.02,18520,20250210,1.67,20800,-9.47,20250102,18520,1.67,20250210,29900,-37.02,20240523,18520,1.67,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250211,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18880,160,2,0.85,415360,22,0.14,18880,18880,18880,24300,13110,18720,18880.00,8.84,0,-5,19613,19166,18843,18396,18073,19005,18235,79,5580,5000,11230,10,1,1570797,297,5.13,0.39,12,0.00,3683.00,47862.00,29900,20240523,-36.86,18520,20250210,1.94,20800,-9.23,20250102,18520,1.94,20250210,29900,-36.86,20240523,18520,1.94,20250210,2.20,N,009140,5000,78 억,,138856,N,N,0,N,00,N
20250210,160231,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,18720,-570,5,-2.95,291849150,15559,501.58,19150,19290,18520,25050,13510,19290,18757.58,8.80,0,711,19676,19482,19316,19122,18956,19400,19040,79,5760,5000,11570,10,1,1570797,294,5.08,0.39,12,0.99,3683.00,47862.00,29900,20240523,-37.39,18520,20250210,1.08,20800,-10.00,20250102,18520,1.08,20250210,29900,-37.39,20240523,18520,1.08,20250210,2.21,N,009140,5000,78 억,,138184,N,N,0,N,00,N
20250210,150232,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,18740,-550,5,-2.85,275404040,14680,473.24,19150,19290,18520,25050,13510,19290,18760.49,8.80,0,910,19676,19482,19316,19122,18956,19400,19040,79,5760,5000,11570,10,1,1570797,294,5.09,0.39,12,0.93,3683.00,47862.00,29900,20240523,-37.32,18520,20250210,1.19,20800,-9.90,20250102,18520,1.19,20250210,29900,-37.32,20240523,18520,1.19,20250210,2.21,N,009140,5000,78 억,,138184,N,N,0,N,00,N
20250210,140232,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,18720,-570,5,-2.95,271940250,14495,467.28,19150,19290,18520,25050,13510,19290,18760.97,8.80,0,934,19676,19482,19316,19122,18956,19400,19040,79,5760,5000,11570,10,1,1570797,294,5.08,0.39,12,0.92,3683.00,47862.00,29900,20240523,-37.39,18520,20250210,1.08,20800,-10.00,20250102,18520,1.08,20250210,29900,-37.39,20240523,18520,1.08,20250210,2.21,N,009140,5000,78 억,,138184,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 20250211 160232 57 100.00 KOSPI 전기·전자 N N N N N 18980 260 2 1.39 86177410 4568 29.35 18880 19170 18720 24300 13110 18720 18865.46 8.84 0 318 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 298 5.15 0.40 12 0.29 3683.00 47862.00 29900 20240523 -36.52 18520 20250210 2.48 20800 -8.75 20250102 18520 2.48 20250210 29900 -36.52 20240523 18520 2.48 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
3 20250211 150233 57 100.00 KOSPI 전기·전자 N N N N N 18840 120 2 0.64 73679130 3909 25.12 18880 19170 18720 24300 13110 18720 18848.59 8.84 0 360 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 296 5.12 0.39 12 0.25 3683.00 47862.00 29900 20240523 -36.99 18520 20250210 1.73 20800 -9.42 20250102 18520 1.73 20250210 29900 -36.99 20240523 18520 1.73 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
4 20250211 140233 57 100.00 KOSPI 전기·전자 N N N N N 18890 170 2 0.91 58430530 3102 19.93 18880 19170 18720 24300 13110 18720 18836.41 8.84 0 393 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 297 5.13 0.39 12 0.20 3683.00 47862.00 29900 20240523 -36.82 18520 20250210 2.00 20800 -9.18 20250102 18520 2.00 20250210 29900 -36.82 20240523 18520 2.00 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
5 20250211 130231 57 100.00 KOSPI 전기·전자 N N N N N 18850 130 2 0.69 44013910 2336 15.01 18880 19170 18720 24300 13110 18720 18841.57 8.84 0 171 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 296 5.12 0.39 12 0.15 3683.00 47862.00 29900 20240523 -36.96 18520 20250210 1.78 20800 -9.38 20250102 18520 1.78 20250210 29900 -36.96 20240523 18520 1.78 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
6 20250211 120232 57 100.00 KOSPI 전기·전자 N N N N N 18750 30 2 0.16 36207210 1921 12.34 18880 19170 18720 24300 13110 18720 18848.11 8.84 0 152 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 295 5.09 0.39 12 0.12 3683.00 47862.00 29900 20240523 -37.29 18520 20250210 1.24 20800 -9.86 20250102 18520 1.24 20250210 29900 -37.29 20240523 18520 1.24 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
7 20250211 110233 57 100.00 KOSPI 전기·전자 N N N N N 18780 60 2 0.32 32885650 1744 11.21 18880 19170 18720 24300 13110 18720 18856.45 8.84 0 156 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 295 5.10 0.39 12 0.11 3683.00 47862.00 29900 20240523 -37.19 18520 20250210 1.40 20800 -9.71 20250102 18520 1.40 20250210 29900 -37.19 20240523 18520 1.40 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
8 20250211 100232 57 100.00 KOSPI 전기·전자 N N N N N 18830 110 2 0.59 10911810 581 3.73 18880 18880 18720 24300 13110 18720 18781.08 8.84 0 -32 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 296 5.11 0.39 12 0.04 3683.00 47862.00 29900 20240523 -37.02 18520 20250210 1.67 20800 -9.47 20250102 18520 1.67 20250210 29900 -37.02 20240523 18520 1.67 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
9 20250211 090233 57 100.00 KOSPI 전기·전자 N N N N N 18880 160 2 0.85 415360 22 0.14 18880 18880 18880 24300 13110 18720 18880.00 8.84 0 -5 19613 19166 18843 18396 18073 19005 18235 79 5580 5000 11230 10 1 1570797 297 5.13 0.39 12 0.00 3683.00 47862.00 29900 20240523 -36.86 18520 20250210 1.94 20800 -9.23 20250102 18520 1.94 20250210 29900 -36.86 20240523 18520 1.94 20250210 2.20 N 009140 5000 78 억 138856 N N 0 N 00 N
10 20250210 160231 57 100.00 KOSPI 신저가 전기·전자 N N N N N 18720 -570 5 -2.95 291849150 15559 501.58 19150 19290 18520 25050 13510 19290 18757.58 8.80 0 711 19676 19482 19316 19122 18956 19400 19040 79 5760 5000 11570 10 1 1570797 294 5.08 0.39 12 0.99 3683.00 47862.00 29900 20240523 -37.39 18520 20250210 1.08 20800 -10.00 20250102 18520 1.08 20250210 29900 -37.39 20240523 18520 1.08 20250210 2.21 N 009140 5000 78 억 138184 N N 0 N 00 N
11 20250210 150232 57 100.00 KOSPI 신저가 전기·전자 N N N N N 18740 -550 5 -2.85 275404040 14680 473.24 19150 19290 18520 25050 13510 19290 18760.49 8.80 0 910 19676 19482 19316 19122 18956 19400 19040 79 5760 5000 11570 10 1 1570797 294 5.09 0.39 12 0.93 3683.00 47862.00 29900 20240523 -37.32 18520 20250210 1.19 20800 -9.90 20250102 18520 1.19 20250210 29900 -37.32 20240523 18520 1.19 20250210 2.21 N 009140 5000 78 억 138184 N N 0 N 00 N
12 20250210 140232 57 100.00 KOSPI 신저가 전기·전자 N N N N N 18720 -570 5 -2.95 271940250 14495 467.28 19150 19290 18520 25050 13510 19290 18760.97 8.80 0 934 19676 19482 19316 19122 18956 19400 19040 79 5760 5000 11570 10 1 1570797 294 5.08 0.39 12 0.92 3683.00 47862.00 29900 20240523 -37.39 18520 20250210 1.08 20800 -10.00 20250102 18520 1.08 20250210 29900 -37.39 20240523 18520 1.08 20250210 2.21 N 009140 5000 78 억 138184 N N 0 N 00 N