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
019490/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
20250211,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,-107,5,-10.95,19579520404,20184619,97.16,1037,1092,864,1270,684,977,970.13,4.30,0,-2250286,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,602,-2.24,3.31,12,29.15,-389.00,263.00,5640,20240923,-84.57,751,20250207,15.85,3585,-75.73,20250114,751,15.85,20250207,5640,-84.57,20240923,751,15.85,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,-107,5,-10.95,19163706223,19706414,94.86,1037,1092,864,1270,684,977,972.46,4.30,0,-2198389,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,602,-2.24,3.31,12,28.46,-389.00,263.00,5640,20240923,-84.57,751,20250207,15.85,3585,-75.73,20250114,751,15.85,20250207,5640,-84.57,20240923,751,15.85,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,885,-92,5,-9.42,18143476587,18540789,89.24,1037,1092,881,1270,684,977,978.57,4.30,0,-2191104,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,613,-2.28,3.37,12,26.78,-389.00,263.00,5640,20240923,-84.31,751,20250207,17.84,3585,-75.31,20250114,751,17.84,20250207,5640,-84.31,20240923,751,17.84,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,894,-83,5,-8.50,17269297957,17555122,84.50,1037,1092,888,1270,684,977,983.72,4.30,0,-2298825,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,619,-2.30,3.40,12,25.36,-389.00,263.00,5640,20240923,-84.15,751,20250207,19.04,3585,-75.06,20250114,751,19.04,20250207,5640,-84.15,20240923,751,19.04,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,120325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,909,-68,5,-6.96,16497206372,16697446,80.37,1037,1092,888,1270,684,977,988.01,4.30,0,-2251711,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,629,-2.34,3.46,12,24.12,-389.00,263.00,5640,20240923,-83.88,751,20250207,21.04,3585,-74.64,20250114,751,21.04,20250207,5640,-83.88,20240923,751,21.04,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,917,-60,5,-6.14,15927556541,16073648,77.37,1037,1092,888,1270,684,977,990.91,4.30,0,-2181995,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,635,-2.36,3.49,12,23.22,-389.00,263.00,5640,20240923,-83.74,751,20250207,22.10,3585,-74.42,20250114,751,22.10,20250207,5640,-83.74,20240923,751,22.10,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,100326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,941,-36,5,-3.68,13573695636,13506431,65.01,1037,1092,926,1270,684,977,1004.98,4.30,0,-2124864,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,651,-2.42,3.58,12,19.51,-389.00,263.00,5640,20240923,-83.32,751,20250207,25.30,3585,-73.75,20250114,751,25.30,20250207,5640,-83.32,20240923,751,25.30,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1029,52,2,5.32,5243525143,4990887,24.02,1037,1092,1016,1270,684,977,1050.62,4.30,0,-1227456,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,712,-2.65,3.91,12,7.21,-389.00,263.00,5640,20240923,-81.76,751,20250207,37.02,3585,-71.30,20250114,751,37.02,20250207,5640,-81.76,20240923,751,37.02,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250210,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19132713810,20771113,452.64,756,977,756,977,527,752,921.08,1.38,0,2211532,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,30.00,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19097188136,20734751,451.85,756,977,756,977,527,752,921.02,1.38,0,2209239,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.95,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19069583001,20706496,451.23,756,977,756,977,527,752,920.95,1.38,0,2209239,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.91,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,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 160326 57 100.00 KOSPI 전기·전자 N N N N N 870 -107 5 -10.95 19579520404 20184619 97.16 1037 1092 864 1270 684 977 970.13 4.30 0 -2250286 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 602 -2.24 3.31 12 29.15 -389.00 263.00 5640 20240923 -84.57 751 20250207 15.85 3585 -75.73 20250114 751 15.85 20250207 5640 -84.57 20240923 751 15.85 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
3 20250211 150326 57 100.00 KOSPI 전기·전자 N N N N N 870 -107 5 -10.95 19163706223 19706414 94.86 1037 1092 864 1270 684 977 972.46 4.30 0 -2198389 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 602 -2.24 3.31 12 28.46 -389.00 263.00 5640 20240923 -84.57 751 20250207 15.85 3585 -75.73 20250114 751 15.85 20250207 5640 -84.57 20240923 751 15.85 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
4 20250211 140327 57 100.00 KOSPI 전기·전자 N N N N N 885 -92 5 -9.42 18143476587 18540789 89.24 1037 1092 881 1270 684 977 978.57 4.30 0 -2191104 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 613 -2.28 3.37 12 26.78 -389.00 263.00 5640 20240923 -84.31 751 20250207 17.84 3585 -75.31 20250114 751 17.84 20250207 5640 -84.31 20240923 751 17.84 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
5 20250211 130324 57 100.00 KOSPI 전기·전자 N N N N N 894 -83 5 -8.50 17269297957 17555122 84.50 1037 1092 888 1270 684 977 983.72 4.30 0 -2298825 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 619 -2.30 3.40 12 25.36 -389.00 263.00 5640 20240923 -84.15 751 20250207 19.04 3585 -75.06 20250114 751 19.04 20250207 5640 -84.15 20240923 751 19.04 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
6 20250211 120325 57 100.00 KOSPI 전기·전자 N N N N N 909 -68 5 -6.96 16497206372 16697446 80.37 1037 1092 888 1270 684 977 988.01 4.30 0 -2251711 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 629 -2.34 3.46 12 24.12 -389.00 263.00 5640 20240923 -83.88 751 20250207 21.04 3585 -74.64 20250114 751 21.04 20250207 5640 -83.88 20240923 751 21.04 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
7 20250211 110327 57 100.00 KOSPI 전기·전자 N N N N N 917 -60 5 -6.14 15927556541 16073648 77.37 1037 1092 888 1270 684 977 990.91 4.30 0 -2181995 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 635 -2.36 3.49 12 23.22 -389.00 263.00 5640 20240923 -83.74 751 20250207 22.10 3585 -74.42 20250114 751 22.10 20250207 5640 -83.74 20240923 751 22.10 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
8 20250211 100326 57 100.00 KOSPI 전기·전자 N N N N N 941 -36 5 -3.68 13573695636 13506431 65.01 1037 1092 926 1270 684 977 1004.98 4.30 0 -2124864 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 651 -2.42 3.58 12 19.51 -389.00 263.00 5640 20240923 -83.32 751 20250207 25.30 3585 -73.75 20250114 751 25.30 20250207 5640 -83.32 20240923 751 25.30 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
9 20250211 090327 57 100.00 KOSPI 전기·전자 N N N N N 1029 52 2 5.32 5243525143 4990887 24.02 1037 1092 1016 1270 684 977 1050.62 4.30 0 -1227456 1124 1050 903 829 682 1087 866 346 293 500 580 1 1 69232270 712 -2.65 3.91 12 7.21 -389.00 263.00 5640 20240923 -81.76 751 20250207 37.02 3585 -71.30 20250114 751 37.02 20250207 5640 -81.76 20240923 751 37.02 20250207 0.01 N 019490 500 346 억 2980165 N N 0 N 00 N
10 20250210 160325 57 100.00 KOSPI 전기·전자 N N N N N 977 225 1 29.92 19132713810 20771113 452.64 756 977 756 977 527 752 921.08 1.38 0 2211532 843 797 774 728 705 786 717 346 225 500 450 1 1 69232270 676 -2.51 3.71 12 30.00 -389.00 263.00 5640 20240923 -82.68 751 20250207 30.09 3585 -72.75 20250114 751 30.09 20250207 5640 -82.68 20240923 751 30.09 20250207 0.01 N 019490 500 346 억 955279 N N 0 N 00 N
11 20250210 150325 57 100.00 KOSPI 전기·전자 N N N N N 977 225 1 29.92 19097188136 20734751 451.85 756 977 756 977 527 752 921.02 1.38 0 2209239 843 797 774 728 705 786 717 346 225 500 450 1 1 69232270 676 -2.51 3.71 12 29.95 -389.00 263.00 5640 20240923 -82.68 751 20250207 30.09 3585 -72.75 20250114 751 30.09 20250207 5640 -82.68 20240923 751 30.09 20250207 0.01 N 019490 500 346 억 955279 N N 0 N 00 N
12 20250210 140325 57 100.00 KOSPI 전기·전자 N N N N N 977 225 1 29.92 19069583001 20706496 451.23 756 977 756 977 527 752 920.95 1.38 0 2209239 843 797 774 728 705 786 717 346 225 500 450 1 1 69232270 676 -2.51 3.71 12 29.91 -389.00 263.00 5640 20240923 -82.68 751 20250207 30.09 3585 -72.75 20250114 751 30.09 20250207 5640 -82.68 20240923 751 30.09 20250207 0.01 N 019490 500 346 억 955279 N N 0 N 00 N